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 (%)
Sep 30, 2008 3.459 3.459 3.159 3.199 111,354 -0.09(-2.68%)
Sep 29, 2008 3.379 3.406 3.212 3.287 181,174 -0.18(-5.20%)
Sep 26, 2008 3.626 3.626 3.388 3.467 0 -0.29(-7.62%)
Sep 25, 2008 3.520 3.753 3.516 3.753 154,781 +0.26(+7.30%)
Sep 24, 2008 3.542 3.586 3.454 3.498 280,637 -0.04(-1.00%)
Sep 23, 2008 3.591 3.595 3.498 3.533 402,884 -0.05(-1.47%)
Sep 22, 2008 3.573 3.648 3.401 3.586 166,248 -0.04(-1.21%)
Sep 19, 2008 2.860 3.666 2.825 3.630 0 +0.48(+15.22%)
Sep 18, 2008 3.952 3.952 3.036 3.151 1,735,407 -0.18(-5.54%)
Sep 17, 2008 3.450 3.476 3.300 3.335 281,982 -0.18(-5.01%)
Sep 16, 2008 3.520 3.555 3.459 3.511 119,092 -0.01(-0.25%)
Sep 15, 2008 3.564 3.661 3.511 3.520 270,049 -0.20(-5.33%)
Sep 12, 2008 3.635 3.740 3.635 3.718 0 +0.00(+0.12%)
Sep 11, 2008 3.815 3.815 3.604 3.714 128,587 -0.10(-2.54%)
Sep 10, 2008 3.903 3.903 3.577 3.811 274,939 +0.24(+6.78%)
Sep 09, 2008 3.560 3.692 3.520 3.569 379,592 -0.01(-0.37%)
Sep 08, 2008 3.551 3.661 3.503 3.582 238,560 +0.07(+2.13%)
Sep 05, 2008 3.599 3.679 3.393 3.507 0 -0.14(-3.86%)
Sep 04, 2008 3.753 3.802 3.630 3.648 174,011 -0.15(-3.94%)
Sep 03, 2008 3.802 3.859 3.780 3.797 174,361 -0.06(-1.60%)
Sep 02, 2008 4.048 4.048 3.828 3.859 239,049 -0.16(-3.94%)
Aug 29, 2008 3.960 4.048 3.940 4.018 0 +0.08(+2.13%)
Aug 28, 2008 3.960 4.022 3.916 3.934 190,521 -0.05(-1.22%)
Aug 27, 2008 3.864 4.004 3.841 3.982 123,624 +0.14(+3.67%)
Aug 26, 2008 3.740 3.965 3.740 3.841 428,318 -0.12(-3.11%)
Aug 25, 2008 3.947 4.004 3.947 3.965 73,364 -0.05(-1.32%)
Aug 22, 2008 4.022 4.101 3.960 4.018 0 +0.05(+1.33%)
Aug 21, 2008 3.938 4.022 3.855 3.965 519,645 +0.06(+1.46%)
Aug 20, 2008 3.974 3.996 3.894 3.908 255,514 -0.04(-0.89%)
Aug 19, 2008 4.040 4.070 3.943 3.943 1,588,273 -0.14(-3.34%)
Aug 18, 2008 4.290 4.290 4.000 4.079 158,028 -0.10(-2.42%)
Aug 15, 2008 4.260 4.312 4.092 4.180 0 -0.09(-2.06%)
Aug 14, 2008 4.282 4.339 4.224 4.268 331,296 -0.05(-1.12%)
Aug 13, 2008 4.400 4.400 4.268 4.317 167,161 -0.08(-1.90%)
Aug 12, 2008 4.405 4.462 4.370 4.400 212,390 -0.02(-0.50%)
Aug 11, 2008 4.537 4.537 4.409 4.422 327,826 -0.06(-1.28%)
Aug 08, 2008 4.449 4.493 4.400 4.480 162,310 +0.03(+0.69%)
Aug 07, 2008 4.581 4.598 4.449 4.449 353,535 -0.15(-3.25%)
Aug 06, 2008 4.603 4.638 4.554 4.598 272,978 -0.04(-0.95%)
Aug 05, 2008 4.673 4.734 4.510 4.642 389,814 -0.05(-1.03%)
Aug 04, 2008 4.796 4.871 4.664 4.691 357,303 -0.06(-1.30%)
Aug 01, 2008 4.752 4.814 4.730 4.752 198,786 -0.04(-0.92%)
Jul 31, 2008 4.783 4.893 4.730 4.796 178,540 +0.00(+0.00%)
Jul 30, 2008 4.810 4.823 4.788 4.796 77,050 -0.04(-0.82%)
Jul 29, 2008 4.836 4.840 4.761 4.836 139,775 +0.04(+0.83%)
Jul 28, 2008 4.818 4.924 4.730 4.796 393,894 -0.09(-1.89%)
Jul 25, 2008 4.871 5.003 4.840 4.889 131,394 +0.02(+0.36%)
Jul 24, 2008 4.959 4.959 4.752 4.871 389,474 -0.07(-1.42%)
Jul 23, 2008 5.276 5.276 4.884 4.942 299,890 -0.34(-6.42%)
Jul 22, 2008 5.003 5.280 4.840 5.280 223,368 +0.31(+6.19%)
Jul 21, 2008 4.361 5.263 4.361 4.972 163,607 +0.16(+3.39%)
Jul 18, 2008 4.915 4.915 4.691 4.810 183,924 -0.11(-2.15%)
Jul 17, 2008 4.840 5.087 4.774 4.915 191,085 +0.25(+5.38%)
Jul 16, 2008 4.620 4.664 4.497 4.664 315,586 +0.08(+1.83%)
Jul 15, 2008 4.559 4.642 4.462 4.581 351,283 -0.02(-0.48%)
Jul 14, 2008 4.581 4.735 4.515 4.603 232,368 +0.03(+0.58%)
Jul 11, 2008 4.620 4.647 4.541 4.576 461,600 -0.07(-1.52%)
Jul 10, 2008 4.541 4.726 4.541 4.647 360,696 +0.06(+1.34%)
Jul 09, 2008 4.647 4.796 4.581 4.585 249,791 -0.17(-3.52%)
Jul 08, 2008 4.620 4.779 4.612 4.752 106,171 +0.13(+2.86%)
Jul 07, 2008 4.612 4.735 4.612 4.620 262,902 -0.02(-0.47%)
Jul 04, 2008 4.739 4.752 4.598 4.642 101,110 +0.00(+0.00%)
Jul 03, 2008 4.739 4.752 4.598 4.642 101,110 -0.10(-2.04%)
Jul 02, 2008 4.906 4.942 4.730 4.739 179,410 -0.14(-2.89%)
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.