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 )

11.74 -0.29 (-2.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 6.037 5.925 5.925 5.925 24,135 -0.18(-2.87%)
Dec 30, 2009 6.162 6.162 6.014 6.100 9,726 +0.01(+0.21%)
Dec 29, 2009 6.294 6.294 6.087 6.087 11,570 -0.08(-1.32%)
Dec 28, 2009 6.069 6.256 6.069 6.169 16,131 +0.07(+1.13%)
Dec 24, 2009 6.144 6.144 6.100 6.100 799 -0.06(-1.02%)
Dec 23, 2009 6.200 6.256 6.162 6.162 51,824 -0.01(-0.20%)
Dec 22, 2009 5.906 6.388 5.906 6.175 171,861 +0.34(+5.90%)
Dec 21, 2009 5.731 6.006 5.593 5.831 308,288 +0.28(+4.96%)
Dec 18, 2009 5.493 5.605 5.455 5.556 21,611 +0.06(+1.14%)
Dec 17, 2009 5.612 5.618 5.493 5.493 58,559 -0.03(-0.57%)
Dec 16, 2009 5.618 5.618 5.493 5.524 24,995 -0.01(-0.23%)
Dec 15, 2009 5.462 5.568 5.462 5.537 33,964 +0.00(+0.00%)
Dec 14, 2009 5.524 5.537 5.449 5.537 62,626 +0.09(+1.72%)
Dec 11, 2009 5.412 5.468 5.377 5.443 24,455 -0.03(-0.57%)
Dec 10, 2009 5.362 5.474 5.318 5.474 64,095 +0.21(+3.92%)
Dec 09, 2009 5.318 5.318 5.230 5.268 78,976 -0.05(-0.94%)
Dec 08, 2009 5.312 5.374 5.262 5.318 17,273 +0.00(+0.00%)
Dec 07, 2009 5.368 5.368 5.280 5.318 17,262 -0.03(-0.58%)
Dec 04, 2009 5.337 5.443 5.281 5.349 30,374 +0.09(+1.79%)
Dec 03, 2009 5.437 5.455 5.224 5.255 66,813 -0.11(-1.98%)
Dec 02, 2009 5.380 5.399 5.318 5.362 37,082 +0.03(+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.