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 (%)
Nov 30, 2009 3.511 3.630 3.511 3.621 38,065 +0.09(+2.49%)
Nov 27, 2009 3.463 3.569 3.459 3.533 68,385 -0.07(-1.83%)
Nov 25, 2009 3.538 3.599 3.520 3.599 61,136 +0.11(+3.02%)
Nov 24, 2009 3.516 3.542 3.476 3.494 200,061 -0.02(-0.50%)
Nov 23, 2009 3.520 3.542 3.481 3.511 246,512 +0.00(+0.13%)
Nov 20, 2009 3.520 3.520 3.225 3.507 80,961 -0.01(-0.38%)
Nov 19, 2009 3.525 3.573 3.511 3.520 99,235 -0.04(-1.23%)
Nov 18, 2009 3.525 3.749 3.507 3.564 129,562 +0.04(+1.12%)
Nov 17, 2009 3.476 3.525 3.432 3.525 777,316 +0.04(+1.14%)
Nov 16, 2009 3.599 3.635 3.441 3.485 402,484 -0.05(-1.49%)
Nov 13, 2009 3.577 3.599 3.509 3.538 117,993 +0.08(+2.42%)
Nov 12, 2009 3.749 3.784 3.454 3.454 31,997 -0.36(-9.35%)
Nov 11, 2009 3.872 3.890 3.806 3.811 38,769 -0.04(-1.03%)
Nov 10, 2009 3.846 3.850 3.745 3.850 29,245 +0.04(+1.16%)
Nov 09, 2009 3.938 3.938 3.608 3.806 58,156 -0.07(-1.70%)
Nov 06, 2009 3.815 3.908 3.740 3.872 27,704 +0.11(+2.83%)
Nov 05, 2009 3.877 3.877 3.766 3.766 37,647 -0.04(-1.06%)
Nov 04, 2009 3.674 3.868 3.674 3.806 61,467 +0.17(+4.66%)
Nov 03, 2009 3.683 3.705 3.595 3.637 20,505 -0.05(-1.49%)
Nov 02, 2009 3.841 3.841 3.661 3.692 112,027 -0.11(-2.89%)
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%)
Oct 01, 2009 3.696 3.868 3.569 3.591 172,279 -0.06(-1.69%)
Sep 30, 2009 3.626 3.705 3.538 3.652 153,635 +0.16(+4.67%)
Sep 29, 2009 3.036 3.535 3.001 3.489 54,023 +0.20(+6.02%)
Sep 28, 2009 3.080 3.291 3.080 3.291 37,526 +0.16(+5.06%)
Sep 25, 2009 3.071 3.208 2.843 3.133 70,233 +0.00(+0.00%)
Sep 24, 2009 3.247 3.247 3.133 3.133 134,705 +0.00(+0.00%)
Sep 23, 2009 3.146 3.195 3.093 3.133 6,817 -0.04(-1.25%)
Sep 22, 2009 3.027 3.208 3.027 3.173 68,306 +0.05(+1.69%)
Sep 21, 2009 3.124 3.124 3.036 3.120 44,314 -0.11(-3.54%)
Sep 18, 2009 3.102 3.234 3.058 3.234 263,836 +0.19(+6.21%)
Sep 17, 2009 3.164 3.203 3.036 3.045 29,486 -0.15(-4.68%)
Sep 16, 2009 3.045 3.234 3.036 3.195 146,833 +0.11(+3.57%)
Sep 15, 2009 3.098 3.168 3.049 3.085 37,462 +0.05(+1.59%)
Sep 14, 2009 2.970 3.076 2.948 3.036 15,489 +0.00(+0.00%)
Sep 11, 2009 2.970 3.102 2.627 3.036 119,256 +0.07(+2.37%)
Sep 10, 2009 2.909 2.966 2.787 2.966 76,123 +0.11(+3.85%)
Sep 09, 2009 2.900 2.900 2.843 2.856 97,108 -0.00(-0.15%)
Sep 08, 2009 2.794 2.860 2.772 2.860 51,423 +0.19(+7.08%)
Sep 04, 2009 2.807 2.825 2.579 2.671 123,347 -0.10(-3.50%)
Sep 03, 2009 2.711 2.838 2.697 2.768 21,416 +0.12(+4.49%)
Sep 02, 2009 2.579 2.693 2.579 2.649 28,356 +0.00(+0.17%)
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.