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 )

9.990 -0.720 (-6.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
May 29, 2009 2.179 2.250 2.001 2.001 87,823 -0.18(-8.16%)
May 28, 2009 2.232 2.241 2.179 2.179 85,090 -0.04(-2.00%)
May 27, 2009 2.272 2.295 2.068 2.223 273,618 +0.00(+0.00%)
May 26, 2009 2.246 2.248 2.223 2.223 26,366 +0.00(+0.20%)
May 22, 2009 2.215 2.375 2.028 2.219 32,382 +0.06(+2.89%)
May 21, 2009 2.112 2.170 2.112 2.157 94,155 -0.07(-3.00%)
May 20, 2009 2.210 2.303 2.210 2.223 189,426 +0.00(+0.00%)
May 19, 2009 2.210 2.295 2.179 2.223 413,077 +0.03(+1.21%)
May 18, 2009 2.063 2.246 2.063 2.197 1,538,070 +0.17(+8.33%)
May 15, 2009 2.063 2.063 2.019 2.028 7,196 -0.04(-1.72%)
May 14, 2009 2.072 2.135 2.046 2.063 53,842 +0.03(+1.53%)
May 13, 2009 2.054 2.108 1.939 2.032 53,758 -0.05(-2.56%)
May 12, 2009 2.112 2.112 2.032 2.086 70,082 +0.01(+0.64%)
May 11, 2009 2.092 2.092 2.059 2.072 27,709 +0.03(+1.30%)
May 08, 2009 1.979 2.112 1.943 2.046 150,730 +0.05(+2.68%)
May 07, 2009 2.112 2.152 1.921 1.992 97,020 -0.12(-5.68%)
May 06, 2009 1.966 2.112 1.850 2.112 153,646 +0.24(+12.56%)
May 05, 2009 1.819 1.885 1.819 1.877 108,120 +0.08(+4.20%)
May 04, 2009 1.854 1.899 1.779 1.801 257,312 -0.09(-4.71%)
May 01, 2009 1.725 1.890 1.725 1.890 33,059 +0.20(+11.84%)
Apr 30, 2009 1.699 1.779 1.690 1.690 39,353 -0.04(-2.56%)
Apr 29, 2009 1.725 1.770 1.725 1.734 68,812 +0.03(+1.56%)
Apr 28, 2009 1.725 1.725 1.690 1.708 13,503 -0.03(-1.79%)
Apr 27, 2009 1.779 1.779 1.734 1.739 13,211 -0.04(-2.25%)
Apr 24, 2009 1.770 1.814 1.748 1.779 69,630 +0.04(+2.30%)
Apr 23, 2009 1.730 1.868 1.730 1.739 168,308 +0.04(+2.09%)
Apr 22, 2009 1.619 1.743 1.619 1.703 71,083 -0.01(-0.78%)
Apr 21, 2009 1.699 1.743 1.659 1.716 21,588 +0.07(+4.04%)
Apr 20, 2009 1.761 1.774 1.623 1.650 151,202 -0.12(-7.02%)
Apr 17, 2009 1.797 1.819 1.716 1.774 49,850 -0.05(-2.68%)
Apr 16, 2009 1.792 1.868 1.734 1.823 22,712 +0.00(+0.00%)
Apr 15, 2009 1.739 1.823 1.739 1.823 41,377 +0.06(+3.34%)
Apr 14, 2009 1.757 1.797 1.734 1.764 76,743 +0.01(+0.45%)
Apr 13, 2009 1.757 1.757 1.694 1.757 47,379 +0.02(+1.28%)
Apr 09, 2009 1.712 1.757 1.654 1.734 20,850 +0.07(+4.28%)
Apr 08, 2009 1.659 1.663 1.588 1.663 196,413 +0.00(+0.27%)
Apr 07, 2009 1.556 1.668 1.556 1.659 23,836 +0.03(+1.83%)
Apr 06, 2009 1.668 1.668 1.561 1.629 20,893 -0.08(-4.61%)
Apr 03, 2009 1.668 1.752 1.668 1.708 33,756 +0.04(+2.67%)
Apr 02, 2009 1.583 1.690 1.583 1.663 43,176 +0.09(+5.65%)
Apr 01, 2009 1.721 1.823 1.450 1.574 181,825 -0.17(-9.92%)
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.