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 )

11.54 +0.05 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 29, 2010 4.251 4.251 4.053 4.097 124,469 -0.06(-1.48%)
Jan 28, 2010 4.136 4.158 4.048 4.158 81,329 +0.11(+2.72%)
Jan 27, 2010 3.991 4.057 3.991 4.048 24,773 -0.00(-0.11%)
Jan 26, 2010 4.035 4.154 3.965 4.053 288,809 +0.00(+0.00%)
Jan 25, 2010 4.004 4.114 3.956 4.053 616,710 +0.07(+1.77%)
Jan 22, 2010 4.154 4.154 3.947 3.982 57,240 -0.19(-4.64%)
Jan 21, 2010 4.317 4.396 4.092 4.176 45,055 -0.11(-2.47%)
Jan 20, 2010 4.110 4.356 4.088 4.282 52,175 +0.09(+2.21%)
Jan 19, 2010 4.070 4.326 3.969 4.189 112,566 +0.10(+2.48%)
Jan 15, 2010 4.141 4.088 4.088 4.088 53,177 -0.00(-0.11%)
Jan 14, 2010 4.040 4.167 4.026 4.092 79,191 +0.04(+0.98%)
Jan 13, 2010 4.092 4.339 4.026 4.053 54,195 -0.08(-2.02%)
Jan 12, 2010 4.224 4.224 4.004 4.136 43,455 -0.15(-3.59%)
Jan 11, 2010 4.444 4.498 4.290 4.290 38,294 -0.07(-1.52%)
Jan 08, 2010 4.383 4.383 4.340 4.356 53,970 -0.03(-0.70%)
Jan 07, 2010 4.255 4.400 4.220 4.387 40,905 +0.01(+0.20%)
Jan 06, 2010 4.466 4.484 4.356 4.378 68,215 -0.08(-1.78%)
Jan 05, 2010 4.770 4.770 4.277 4.458 275,687 +0.19(+4.43%)
Jan 04, 2010 4.189 4.321 4.189 4.268 85,175 +0.10(+2.43%)
Dec 31, 2009 4.246 4.167 4.167 4.167 34,315 -0.12(-2.87%)
Dec 30, 2009 4.334 4.334 4.230 4.290 13,828 +0.01(+0.21%)
Dec 29, 2009 4.427 4.427 4.282 4.282 16,450 -0.06(-1.32%)
Dec 28, 2009 4.268 4.400 4.268 4.339 22,934 +0.05(+1.13%)
Dec 24, 2009 4.321 4.321 4.290 4.290 1,136 -0.04(-1.02%)
Dec 23, 2009 4.361 4.400 4.334 4.334 73,682 -0.01(-0.20%)
Dec 22, 2009 4.154 4.493 4.154 4.343 244,346 +0.24(+5.90%)
Dec 21, 2009 4.031 4.224 3.934 4.101 438,313 +0.19(+4.95%)
Dec 18, 2009 3.864 3.942 3.837 3.908 30,727 +0.04(+1.14%)
Dec 17, 2009 3.947 3.952 3.864 3.864 83,257 -0.02(-0.57%)
Dec 16, 2009 3.952 3.952 3.864 3.885 35,538 -0.01(-0.23%)
Dec 15, 2009 3.841 3.916 3.841 3.894 48,289 +0.00(+0.00%)
Dec 14, 2009 3.885 3.894 3.833 3.894 89,040 +0.07(+1.72%)
Dec 11, 2009 3.806 3.846 3.782 3.828 34,770 -0.02(-0.57%)
Dec 10, 2009 3.771 3.850 3.740 3.850 91,129 +0.15(+3.92%)
Dec 09, 2009 3.740 3.740 3.679 3.705 112,286 -0.04(-0.94%)
Dec 08, 2009 3.736 3.780 3.701 3.740 24,559 +0.00(+0.00%)
Dec 07, 2009 3.776 3.776 3.714 3.740 24,543 -0.02(-0.58%)
Dec 04, 2009 3.753 3.828 3.714 3.762 43,185 +0.07(+1.79%)
Dec 03, 2009 3.824 3.837 3.674 3.696 94,992 -0.07(-1.98%)
Dec 02, 2009 3.784 3.797 3.740 3.771 52,723 +0.02(+0.59%)
Dec 01, 2009 3.630 3.802 3.630 3.749 76,530 +0.13(+3.52%)
Nov 30, 2009 3.511 3.630 3.511 3.621 38,065 +0.09(+2.49%)
Nov 27, 2009 3.463 3.569 3.459 3.533 68,385 -0.07(-1.83%)
Nov 25, 2009 3.538 3.599 3.520 3.599 61,136 +0.11(+3.02%)
Nov 24, 2009 3.516 3.542 3.476 3.494 200,061 -0.02(-0.50%)
Nov 23, 2009 3.520 3.542 3.481 3.511 246,512 +0.00(+0.13%)
Nov 20, 2009 3.520 3.520 3.225 3.507 80,961 -0.01(-0.38%)
Nov 19, 2009 3.525 3.573 3.511 3.520 99,235 -0.04(-1.23%)
Nov 18, 2009 3.525 3.749 3.507 3.564 129,562 +0.04(+1.12%)
Nov 17, 2009 3.476 3.525 3.432 3.525 777,316 +0.04(+1.14%)
Nov 16, 2009 3.599 3.635 3.441 3.485 402,484 -0.05(-1.49%)
Nov 13, 2009 3.577 3.599 3.509 3.538 117,993 +0.08(+2.42%)
Nov 12, 2009 3.749 3.784 3.454 3.454 31,997 -0.36(-9.35%)
Nov 11, 2009 3.872 3.890 3.806 3.811 38,769 -0.04(-1.03%)
Nov 10, 2009 3.846 3.850 3.745 3.850 29,245 +0.04(+1.16%)
Nov 09, 2009 3.938 3.938 3.608 3.806 58,156 -0.07(-1.70%)
Nov 06, 2009 3.815 3.908 3.740 3.872 27,704 +0.11(+2.83%)
Nov 05, 2009 3.877 3.877 3.766 3.766 37,647 -0.04(-1.06%)
Nov 04, 2009 3.674 3.868 3.674 3.806 61,467 +0.17(+4.66%)
Nov 03, 2009 3.683 3.705 3.595 3.637 20,505 -0.05(-1.49%)
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.