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 )

9.890 -0.130 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2009 4.291 4.211 4.211 4.211 33,956 -0.12(-2.87%)
Dec 30, 2009 4.380 4.380 4.275 4.336 13,683 +0.01(+0.21%)
Dec 29, 2009 4.474 4.474 4.327 4.327 16,278 -0.06(-1.32%)
Dec 28, 2009 4.313 4.447 4.313 4.385 22,694 +0.05(+1.13%)
Dec 24, 2009 4.367 4.367 4.336 4.336 1,124 -0.04(-1.02%)
Dec 23, 2009 4.407 4.447 4.380 4.380 72,911 -0.01(-0.20%)
Dec 22, 2009 4.198 4.540 4.198 4.389 241,789 +0.24(+5.90%)
Dec 21, 2009 4.073 4.269 3.976 4.144 433,725 +0.20(+4.95%)
Dec 18, 2009 3.904 3.984 3.878 3.949 30,405 +0.04(+1.14%)
Dec 17, 2009 3.989 3.993 3.904 3.904 82,385 -0.02(-0.57%)
Dec 16, 2009 3.993 3.993 3.904 3.927 35,166 -0.01(-0.23%)
Dec 15, 2009 3.882 3.958 3.882 3.936 47,783 +0.00(+0.00%)
Dec 14, 2009 3.927 3.936 3.873 3.936 88,108 +0.07(+1.72%)
Dec 11, 2009 3.847 3.887 3.822 3.869 34,406 -0.02(-0.57%)
Dec 10, 2009 3.811 3.891 3.780 3.891 90,175 +0.15(+3.92%)
Dec 09, 2009 3.780 3.780 3.718 3.744 111,111 -0.04(-0.94%)
Dec 08, 2009 3.775 3.820 3.740 3.780 24,302 +0.00(+0.00%)
Dec 07, 2009 3.815 3.815 3.753 3.780 24,286 -0.02(-0.58%)
Dec 04, 2009 3.793 3.869 3.754 3.802 42,733 +0.07(+1.79%)
Dec 03, 2009 3.864 3.878 3.713 3.735 93,998 -0.08(-1.98%)
Dec 02, 2009 3.824 3.838 3.780 3.811 52,171 +0.02(+0.59%)
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.