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 )

9.890 -0.130 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 2.526 2.557 2.513 2.552 26,929 +0.04(+1.40%)
Jul 30, 2009 2.433 2.535 2.429 2.517 1,389,011 +0.09(+3.62%)
Jul 29, 2009 2.447 2.464 2.389 2.429 44,341 -0.00(-0.18%)
Jul 28, 2009 2.363 2.530 2.363 2.433 542,384 +0.15(+6.35%)
Jul 27, 2009 2.288 2.306 2.262 2.288 25,379 +0.00(+0.00%)
Jul 24, 2009 2.231 2.337 2.222 2.288 19,852 +0.01(+0.58%)
Jul 23, 2009 2.196 2.284 2.187 2.275 549,111 +0.09(+4.23%)
Jul 22, 2009 2.121 2.293 2.121 2.183 228,382 +0.07(+3.33%)
Jul 21, 2009 2.147 2.156 2.112 2.112 24,770 -0.04(-2.04%)
Jul 20, 2009 2.178 2.178 2.108 2.156 118,692 -0.02(-0.81%)
Jul 17, 2009 2.121 2.174 2.112 2.174 51,018 +0.01(+0.61%)
Jul 16, 2009 2.161 2.179 2.134 2.161 42,798 -0.04(-1.80%)
Jul 15, 2009 2.112 2.240 2.112 2.200 83,129 +0.09(+4.17%)
Jul 14, 2009 2.051 2.143 2.051 2.112 119,267 -0.02(-1.03%)
Jul 13, 2009 2.090 2.134 2.090 2.134 290,204 +0.02(+1.04%)
Jul 10, 2009 2.051 2.112 2.002 2.112 47,862 +0.02(+1.05%)
Jul 09, 2009 2.134 2.147 2.068 2.090 125,115 -0.04(-2.06%)
Jul 08, 2009 2.222 2.244 2.129 2.134 110,266 -0.10(-4.53%)
Jul 07, 2009 2.240 2.266 2.218 2.235 112,445 -0.00(-0.20%)
Jul 06, 2009 2.218 2.253 2.218 2.240 124,560 -0.00(-0.20%)
Jul 02, 2009 2.209 2.403 2.200 2.244 126,094 -0.06(-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.