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 (%)
Apr 30, 2009 1.699 1.779 1.690 1.690 39,353 -0.04(-2.56%)
Apr 29, 2009 1.725 1.770 1.725 1.734 68,812 +0.03(+1.56%)
Apr 28, 2009 1.725 1.725 1.690 1.708 13,503 -0.03(-1.79%)
Apr 27, 2009 1.779 1.779 1.734 1.739 13,211 -0.04(-2.25%)
Apr 24, 2009 1.770 1.814 1.748 1.779 69,630 +0.04(+2.30%)
Apr 23, 2009 1.730 1.868 1.730 1.739 168,308 +0.04(+2.09%)
Apr 22, 2009 1.619 1.743 1.619 1.703 71,083 -0.01(-0.78%)
Apr 21, 2009 1.699 1.743 1.659 1.716 21,588 +0.07(+4.04%)
Apr 20, 2009 1.761 1.774 1.623 1.650 151,202 -0.12(-7.02%)
Apr 17, 2009 1.797 1.819 1.716 1.774 49,850 -0.05(-2.68%)
Apr 16, 2009 1.792 1.868 1.734 1.823 22,712 +0.00(+0.00%)
Apr 15, 2009 1.739 1.823 1.739 1.823 41,377 +0.06(+3.34%)
Apr 14, 2009 1.757 1.797 1.734 1.764 76,743 +0.01(+0.45%)
Apr 13, 2009 1.757 1.757 1.694 1.757 47,379 +0.02(+1.28%)
Apr 09, 2009 1.712 1.757 1.654 1.734 20,850 +0.07(+4.28%)
Apr 08, 2009 1.659 1.663 1.588 1.663 196,413 +0.00(+0.27%)
Apr 07, 2009 1.556 1.668 1.556 1.659 23,836 +0.03(+1.83%)
Apr 06, 2009 1.668 1.668 1.561 1.629 20,893 -0.08(-4.61%)
Apr 03, 2009 1.668 1.752 1.668 1.708 33,756 +0.04(+2.67%)
Apr 02, 2009 1.583 1.690 1.583 1.663 43,176 +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.