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 )

8.910 -0.260 (-2.84%)
Official Closing Price Updated: 4:00 PM EDT, Jun 26, 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 3.882 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.