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 )

9.710 +0.210 (+2.21%)
Streaming Delayed Price Updated: 3:05 PM 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 (%)
Oct 30, 2009 3.841 3.841 3.758 3.802 51,589 -0.03(-0.69%)
Oct 29, 2009 3.696 3.850 3.696 3.828 120,213 +0.15(+3.94%)
Oct 28, 2009 3.943 3.969 3.652 3.683 89,797 -0.26(-6.58%)
Oct 27, 2009 4.044 4.044 3.938 3.943 79,259 -0.06(-1.43%)
Oct 26, 2009 4.216 4.216 4.000 4.000 102,844 -0.14(-3.30%)
Oct 23, 2009 4.141 4.158 4.114 4.136 122,365 +0.02(+0.53%)
Oct 22, 2009 4.070 4.259 3.965 4.114 141,638 +0.11(+2.86%)
Oct 21, 2009 3.952 4.035 3.925 4.000 205,929 +0.11(+2.71%)
Oct 20, 2009 3.864 3.894 3.833 3.894 170,034 +0.08(+2.08%)
Oct 19, 2009 3.608 3.868 3.599 3.815 174,827 +0.15(+3.96%)
Oct 16, 2009 3.736 3.740 3.652 3.670 69,174 -0.02(-0.48%)
Oct 15, 2009 3.674 3.740 3.613 3.687 144,275 +0.04(+0.96%)
Oct 14, 2009 3.608 3.709 3.584 3.652 269,535 +0.04(+1.22%)
Oct 13, 2009 3.547 3.630 3.547 3.608 101,714 +0.00(+0.00%)
Oct 12, 2009 3.608 3.657 3.577 3.608 116,465 -0.01(-0.24%)
Oct 09, 2009 3.643 3.846 3.547 3.617 147,388 -0.00(-0.12%)
Oct 08, 2009 3.604 3.740 3.586 3.621 80,984 +0.05(+1.48%)
Oct 07, 2009 3.503 3.608 3.503 3.569 193,609 +0.01(+0.37%)
Oct 06, 2009 3.577 3.586 3.441 3.555 47,889 +0.07(+1.89%)
Oct 05, 2009 3.463 3.525 3.397 3.489 45,932 +0.03(+0.76%)
Oct 02, 2009 3.564 3.564 3.432 3.463 89,554 -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.