Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

9.675 +0.175 (+1.84%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 1.516 1.610 1.490 1.579 0 +0.09(+5.97%)
Jan 29, 2009 1.619 1.668 1.490 1.490 37,779 -0.20(-12.07%)
Jan 28, 2009 1.609 1.739 1.565 1.694 44,086 +0.09(+5.54%)
Jan 27, 2009 1.672 1.672 1.556 1.605 343,161 -0.08(-5.00%)
Jan 26, 2009 1.761 1.779 1.419 1.690 140,097 -0.12(-6.63%)
Jan 23, 2009 1.774 1.823 1.734 1.810 0 -0.06(-3.10%)
Jan 22, 2009 1.814 1.997 1.814 1.868 52,101 +0.02(+1.20%)
Jan 21, 2009 1.734 1.930 1.712 1.845 95,572 +0.13(+7.51%)
Jan 20, 2009 1.779 1.792 1.716 1.716 40,626 -0.00(-0.26%)
Jan 16, 2009 1.801 1.845 1.721 1.721 0 -0.08(-4.44%)
Jan 15, 2009 1.779 1.801 1.757 1.801 12,817 +0.06(+3.58%)
Jan 14, 2009 1.770 1.770 1.721 1.739 40,873 -0.04(-2.25%)
Jan 13, 2009 1.868 1.894 1.763 1.779 60,014 -0.11(-5.88%)
Jan 12, 2009 1.877 1.934 1.854 1.890 41,826 +0.04(+2.41%)
Jan 09, 2009 1.890 1.997 1.845 1.845 100,620 -0.07(-3.49%)
Jan 08, 2009 1.903 1.943 1.894 1.912 20,238 -0.04(-1.83%)
Jan 07, 2009 2.037 2.072 1.894 1.948 32,076 -0.07(-3.31%)
Jan 06, 2009 1.934 2.086 1.917 2.014 40,790 +0.06(+2.95%)
Jan 05, 2009 1.921 1.979 1.912 1.957 170,447 -0.04(-1.79%)
Jan 02, 2009 1.850 2.001 1.850 1.992 0 +0.07(+3.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.