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 )

9.980 -0.730 (-6.82%)
Streaming Delayed Price Updated: 2:56 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 (%)
Jun 30, 2009 2.108 2.147 2.059 2.108 240,756 +0.03(+1.38%)
Jun 29, 2009 2.055 2.090 2.055 2.079 32,615 +0.02(+0.96%)
Jun 26, 2009 2.095 2.095 2.051 2.059 14,544 -0.01(-0.64%)
Jun 25, 2009 2.064 2.152 2.064 2.073 37,831 -0.01(-0.63%)
Jun 24, 2009 2.024 2.099 2.002 2.086 185,276 +0.08(+4.18%)
Jun 23, 2009 2.002 2.024 2.002 2.002 58,329 -0.01(-0.44%)
Jun 22, 2009 2.029 2.068 1.998 2.011 94,424 -0.02(-0.87%)
Jun 19, 2009 2.086 2.103 2.029 2.029 92,413 -0.04(-1.71%)
Jun 18, 2009 2.095 2.121 2.064 2.064 75,812 -0.05(-2.29%)
Jun 17, 2009 2.147 2.152 2.073 2.112 113,218 -0.04(-1.64%)
Jun 16, 2009 2.139 2.187 2.095 2.147 270,087 +0.01(+0.62%)
Jun 15, 2009 2.147 2.183 2.112 2.134 85,491 -0.03(-1.42%)
Jun 12, 2009 2.253 2.279 2.156 2.165 125,203 +0.03(+1.23%)
Jun 11, 2009 2.134 2.156 2.117 2.139 9,703 +0.04(+1.67%)
Jun 10, 2009 2.095 2.310 1.989 2.103 175,227 +0.02(+1.06%)
Jun 09, 2009 2.147 2.147 2.024 2.081 82,752 -0.05(-2.47%)
Jun 08, 2009 2.130 2.156 2.112 2.134 80,718 -0.02(-1.02%)
Jun 05, 2009 2.139 2.178 2.134 2.156 107,912 +0.02(+1.03%)
Jun 04, 2009 2.139 2.178 2.134 2.134 112,468 +0.00(+0.00%)
Jun 03, 2009 2.209 2.266 2.125 2.134 75,528 -0.06(-2.81%)
Jun 02, 2009 2.183 2.196 2.156 2.196 181,806 +0.03(+1.22%)
Jun 01, 2009 2.024 2.187 2.024 2.169 183,610 +0.19(+9.56%)
May 29, 2009 2.156 2.227 1.980 1.980 88,752 -0.18(-8.16%)
May 28, 2009 2.209 2.218 2.156 2.156 85,990 -0.04(-2.00%)
May 27, 2009 2.249 2.271 2.046 2.200 276,512 +0.00(+0.00%)
May 26, 2009 2.222 2.224 2.200 2.200 26,645 +0.00(+0.20%)
May 22, 2009 2.191 2.350 2.007 2.196 32,724 +0.06(+2.89%)
May 21, 2009 2.090 2.147 2.090 2.134 95,151 -0.07(-3.00%)
May 20, 2009 2.187 2.279 2.187 2.200 191,430 +0.00(+0.00%)
May 19, 2009 2.187 2.271 2.156 2.200 417,446 +0.03(+1.21%)
May 18, 2009 2.042 2.222 2.042 2.174 1,554,339 +0.17(+8.33%)
May 15, 2009 2.042 2.042 1.998 2.007 7,272 -0.04(-1.72%)
May 14, 2009 2.051 2.112 2.024 2.042 54,411 +0.03(+1.53%)
May 13, 2009 2.033 2.086 1.919 2.011 54,327 -0.05(-2.56%)
May 12, 2009 2.090 2.090 2.011 2.064 70,823 +0.01(+0.64%)
May 11, 2009 2.070 2.070 2.037 2.051 28,002 +0.03(+1.30%)
May 08, 2009 1.958 2.090 1.923 2.024 152,324 +0.05(+2.68%)
May 07, 2009 2.090 2.130 1.901 1.971 98,046 -0.12(-5.68%)
May 06, 2009 1.945 2.090 1.831 2.090 155,271 +0.23(+12.56%)
May 05, 2009 1.800 1.866 1.800 1.857 109,264 +0.07(+4.20%)
May 04, 2009 1.835 1.879 1.760 1.782 260,034 -0.09(-4.71%)
May 01, 2009 1.707 1.870 1.707 1.870 33,408 +0.20(+11.84%)
Apr 30, 2009 1.681 1.760 1.672 1.672 39,769 -0.04(-2.56%)
Apr 29, 2009 1.707 1.751 1.707 1.716 69,540 +0.03(+1.56%)
Apr 28, 2009 1.707 1.707 1.672 1.690 13,646 -0.03(-1.79%)
Apr 27, 2009 1.760 1.760 1.716 1.721 13,351 -0.04(-2.25%)
Apr 24, 2009 1.751 1.795 1.729 1.760 70,367 +0.04(+2.30%)
Apr 23, 2009 1.712 1.848 1.712 1.721 170,088 +0.04(+2.09%)
Apr 22, 2009 1.602 1.725 1.602 1.685 71,835 -0.01(-0.78%)
Apr 21, 2009 1.681 1.725 1.641 1.699 21,816 +0.07(+4.04%)
Apr 20, 2009 1.743 1.756 1.606 1.633 152,801 -0.12(-7.02%)
Apr 17, 2009 1.778 1.800 1.699 1.756 50,377 -0.05(-2.68%)
Apr 16, 2009 1.773 1.848 1.716 1.804 22,952 +0.00(+0.00%)
Apr 15, 2009 1.721 1.804 1.721 1.804 41,814 +0.06(+3.34%)
Apr 14, 2009 1.738 1.778 1.716 1.746 77,555 +0.01(+0.45%)
Apr 13, 2009 1.738 1.738 1.677 1.738 47,880 +0.02(+1.28%)
Apr 09, 2009 1.694 1.738 1.637 1.716 21,071 +0.07(+4.28%)
Apr 08, 2009 1.641 1.646 1.571 1.646 198,491 +0.00(+0.27%)
Apr 07, 2009 1.540 1.650 1.540 1.641 24,089 +0.03(+1.83%)
Apr 06, 2009 1.650 1.650 1.545 1.612 21,114 -0.08(-4.61%)
Apr 03, 2009 1.650 1.734 1.650 1.690 34,113 +0.04(+2.67%)
Apr 02, 2009 1.567 1.672 1.567 1.646 43,632 +0.09(+5.65%)
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.