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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2009 3.525 3.568 3.507 3.562 19,294 +0.05(+1.40%)
Jul 30, 2009 3.396 3.538 3.390 3.513 995,208 +0.12(+3.62%)
Jul 29, 2009 3.415 3.439 3.335 3.390 31,770 -0.01(-0.18%)
Jul 28, 2009 3.298 3.531 3.298 3.396 388,611 +0.20(+6.35%)
Jul 27, 2009 3.194 3.218 3.157 3.194 18,184 +0.00(+0.00%)
Jul 24, 2009 3.114 3.261 3.101 3.194 14,224 +0.02(+0.58%)
Jul 23, 2009 3.065 3.187 3.052 3.175 393,431 +0.13(+4.23%)
Jul 22, 2009 2.960 3.200 2.960 3.046 163,632 +0.10(+3.33%)
Jul 21, 2009 2.997 3.009 2.948 2.948 17,747 -0.06(-2.04%)
Jul 20, 2009 3.040 3.040 2.942 3.009 85,041 -0.02(-0.81%)
Jul 17, 2009 2.960 3.034 2.948 3.034 36,554 +0.02(+0.61%)
Jul 16, 2009 3.015 3.041 2.979 3.015 30,664 -0.06(-1.80%)
Jul 15, 2009 2.948 3.126 2.948 3.071 59,561 +0.12(+4.17%)
Jul 14, 2009 2.862 2.991 2.862 2.948 85,453 -0.03(-1.03%)
Jul 13, 2009 2.917 2.979 2.917 2.979 207,927 +0.03(+1.04%)
Jul 10, 2009 2.862 2.948 2.794 2.948 34,292 +0.03(+1.05%)
Jul 09, 2009 2.979 2.997 2.887 2.917 89,643 -0.06(-2.06%)
Jul 08, 2009 3.101 3.132 2.972 2.979 79,004 -0.14(-4.53%)
Jul 07, 2009 3.126 3.163 3.095 3.120 80,565 -0.01(-0.20%)
Jul 06, 2009 3.095 3.144 3.095 3.126 89,246 -0.01(-0.20%)
Jul 02, 2009 3.083 3.353 3.071 3.132 90,345 -0.08(-2.49%)
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.