Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 1.734 1.752 1.712 1.748 25,937 +0.01(+0.77%)
Mar 30, 2009 1.668 1.734 1.668 1.734 95,356 +0.00(+0.26%)
Mar 26, 2009 1.645 1.734 1.619 1.730 20,416 +0.08(+5.14%)
Mar 25, 2009 1.610 1.645 1.574 1.645 36,418 -0.01(-0.53%)
Mar 24, 2009 1.579 1.654 1.579 1.654 7,645 -0.00(-0.28%)
Mar 23, 2009 1.632 1.659 1.628 1.659 35,861 +0.06(+3.61%)
Mar 20, 2009 1.588 1.641 1.539 1.601 20,513 +0.04(+2.56%)
Mar 19, 2009 1.632 1.779 1.503 1.561 76,316 -0.09(-5.64%)
Mar 18, 2009 1.676 1.676 1.632 1.654 8,770 -0.06(-3.63%)
Mar 17, 2009 1.681 1.761 1.654 1.716 58,238 -0.01(-0.77%)
Mar 16, 2009 1.779 1.779 1.690 1.730 52,776 -0.05(-2.99%)
Mar 13, 2009 1.601 2.046 1.565 1.783 0 +0.11(+6.65%)
Mar 12, 2009 1.534 1.676 1.534 1.672 53,833 +0.12(+7.43%)
Mar 11, 2009 1.485 1.574 1.454 1.556 95,441 +0.11(+7.69%)
Mar 10, 2009 1.423 1.530 1.414 1.445 394,909 +0.02(+1.56%)
Mar 09, 2009 1.401 1.423 1.321 1.423 23,342 -0.00(-0.31%)
Mar 06, 2009 1.387 1.432 1.356 1.427 0 +0.02(+1.71%)
Mar 05, 2009 1.396 1.423 1.339 1.403 35,321 +0.02(+1.15%)
Mar 04, 2009 1.250 1.467 1.250 1.387 56,803 +0.05(+3.65%)
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.