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 )

10.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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%)
Jan 01, 2009 1.859 1.957 1.824 1.925 0 +0.00(+0.00%)
Dec 31, 2008 1.859 1.957 1.824 1.925 55,962 +0.06(+3.07%)
Dec 30, 2008 1.801 1.908 1.779 1.868 61,757 +0.07(+3.70%)
Dec 29, 2008 1.805 1.863 1.779 1.801 68,310 -0.10(-5.37%)
Dec 26, 2008 2.210 2.210 1.868 1.903 0 -0.01(-0.46%)
Dec 24, 2008 1.934 1.934 1.845 1.912 54,689 -0.02(-1.15%)
Dec 23, 2008 1.957 1.979 1.779 1.934 147,381 -0.01(-0.68%)
Dec 22, 2008 1.970 2.046 1.894 1.948 266,617 -0.01(-0.68%)
Dec 19, 2008 1.525 1.997 1.450 1.961 294,255 +0.12(+6.27%)
Dec 18, 2008 1.801 1.890 1.690 1.845 255,515 +0.04(+2.22%)
Dec 17, 2008 1.761 1.837 1.739 1.805 602,061 +0.06(+3.52%)
Dec 16, 2008 1.556 1.758 1.503 1.744 946,432 +0.25(+16.73%)
Dec 15, 2008 1.396 1.521 1.281 1.494 1,110,310 +0.08(+5.99%)
Dec 12, 2008 1.467 1.467 1.356 1.410 0 -0.04(-2.46%)
Dec 11, 2008 1.565 1.565 1.443 1.445 353,460 -0.07(-4.41%)
Dec 10, 2008 1.467 1.539 1.379 1.512 369,764 +0.08(+5.67%)
Dec 09, 2008 1.370 1.481 1.370 1.431 178,277 +0.06(+4.46%)
Dec 08, 2008 1.370 1.485 1.370 1.370 193,348 -0.03(-2.22%)
Dec 05, 2008 1.476 1.481 1.387 1.401 0 -0.08(-5.12%)
Dec 04, 2008 1.450 1.512 1.445 1.476 36,472 +0.04(+2.79%)
Dec 03, 2008 1.396 1.467 1.392 1.436 66,963 +0.01(+0.94%)
Dec 02, 2008 1.512 1.521 1.423 1.423 58,323 -0.09(-6.16%)
Dec 01, 2008 1.561 1.574 1.481 1.516 67,238 -0.15(-8.82%)
Nov 28, 2008 1.490 1.757 1.476 1.663 118,799 +0.20(+13.68%)
Nov 26, 2008 1.401 1.476 1.370 1.463 167,966 +0.04(+3.13%)
Nov 25, 2008 1.490 1.512 1.361 1.419 102,808 -0.03(-1.85%)
Nov 24, 2008 1.387 1.503 1.383 1.445 90,982 +0.04(+3.17%)
Nov 21, 2008 1.467 1.467 1.396 1.401 42,276 -0.07(-4.83%)
Nov 20, 2008 1.601 1.601 1.365 1.472 233,515 -0.14(-8.82%)
Nov 19, 2008 1.592 1.645 1.592 1.614 157,795 +0.00(+0.00%)
Nov 18, 2008 1.592 1.623 1.592 1.614 67,325 -0.00(-0.27%)
Nov 17, 2008 1.619 1.654 1.592 1.619 83,813 +0.02(+1.11%)
Nov 14, 2008 1.676 1.694 1.588 1.601 0 -0.10(-6.01%)
Nov 13, 2008 1.592 1.765 1.525 1.703 121,725 +0.08(+5.22%)
Nov 12, 2008 1.734 1.779 1.570 1.619 129,315 -0.14(-8.08%)
Nov 11, 2008 1.868 1.868 1.672 1.761 179,901 -0.02(-1.00%)
Nov 10, 2008 2.090 2.175 1.779 1.779 1,150,831 -0.36(-16.67%)
Nov 07, 2008 1.934 2.135 1.934 2.135 0 +0.20(+10.34%)
Nov 06, 2008 1.801 1.934 1.801 1.934 214,187 +0.08(+4.07%)
Nov 05, 2008 1.899 1.941 1.859 1.859 270,308 -0.01(-0.71%)
Nov 04, 2008 1.868 1.890 1.645 1.872 265,637 +0.24(+14.40%)
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.