Skip to main content

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

8.910 -0.260 (-2.84%)
Official Closing Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 3.882 3.882 3.798 3.842 51,049 -0.03(-0.69%)
Oct 29, 2009 3.735 3.891 3.735 3.869 118,955 +0.15(+3.94%)
Oct 28, 2009 3.984 4.011 3.691 3.722 88,857 -0.26(-6.58%)
Oct 27, 2009 4.087 4.087 3.980 3.984 78,430 -0.06(-1.43%)
Oct 26, 2009 4.260 4.260 4.042 4.042 101,767 -0.14(-3.30%)
Oct 23, 2009 4.185 4.202 4.158 4.180 121,084 +0.02(+0.53%)
Oct 22, 2009 4.113 4.305 4.007 4.158 140,156 +0.12(+2.86%)
Oct 21, 2009 3.993 4.078 3.967 4.042 203,773 +0.11(+2.71%)
Oct 20, 2009 3.904 3.936 3.873 3.936 168,254 +0.08(+2.08%)
Oct 19, 2009 3.646 3.909 3.638 3.855 172,997 +0.15(+3.96%)
Oct 16, 2009 3.775 3.780 3.691 3.709 68,450 -0.02(-0.48%)
Oct 15, 2009 3.713 3.780 3.651 3.726 142,764 +0.04(+0.96%)
Oct 14, 2009 3.646 3.749 3.622 3.691 266,714 +0.04(+1.22%)
Oct 13, 2009 3.584 3.669 3.584 3.646 100,650 +0.00(+0.00%)
Oct 12, 2009 3.646 3.695 3.615 3.646 115,246 -0.01(-0.24%)
Oct 09, 2009 3.682 3.887 3.584 3.655 145,845 -0.00(-0.12%)
Oct 08, 2009 3.642 3.780 3.624 3.660 80,136 +0.05(+1.48%)
Oct 07, 2009 3.540 3.646 3.540 3.606 191,583 +0.01(+0.37%)
Oct 06, 2009 3.615 3.624 3.477 3.593 47,388 +0.07(+1.89%)
Oct 05, 2009 3.500 3.562 3.433 3.526 45,451 +0.03(+0.76%)
Oct 02, 2009 3.602 3.602 3.469 3.500 88,616 -0.13(-3.55%)
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.