Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

9.655 -0.195 (-1.98%)
Streaming Delayed Price Updated: 2:45 PM EDT, Jun 6, 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 30, 2009 1.501 1.593 1.474 1.562 0 +0.09(+5.97%)
Jan 29, 2009 1.602 1.650 1.474 1.474 38,178 -0.20(-12.07%)
Jan 28, 2009 1.592 1.721 1.549 1.677 44,553 +0.09(+5.54%)
Jan 27, 2009 1.655 1.655 1.540 1.589 346,791 -0.08(-5.00%)
Jan 26, 2009 1.743 1.760 1.404 1.672 141,579 -0.12(-6.63%)
Jan 23, 2009 1.756 1.804 1.716 1.791 0 -0.06(-3.10%)
Jan 22, 2009 1.795 1.976 1.795 1.848 52,652 +0.02(+1.20%)
Jan 21, 2009 1.716 1.910 1.694 1.826 96,583 +0.13(+7.51%)
Jan 20, 2009 1.760 1.773 1.699 1.699 41,055 -0.00(-0.26%)
Jan 16, 2009 1.782 1.826 1.703 1.703 0 -0.08(-4.44%)
Jan 15, 2009 1.760 1.782 1.738 1.782 12,953 +0.06(+3.58%)
Jan 14, 2009 1.751 1.751 1.703 1.721 41,305 -0.04(-2.25%)
Jan 13, 2009 1.848 1.875 1.745 1.760 60,649 -0.11(-5.88%)
Jan 12, 2009 1.857 1.914 1.835 1.870 42,269 +0.04(+2.41%)
Jan 09, 2009 1.870 1.976 1.826 1.826 101,685 -0.07(-3.49%)
Jan 08, 2009 1.883 1.923 1.875 1.892 20,452 -0.04(-1.83%)
Jan 07, 2009 2.015 2.051 1.875 1.927 32,415 -0.07(-3.31%)
Jan 06, 2009 1.914 2.064 1.897 1.993 41,221 +0.06(+2.95%)
Jan 05, 2009 1.901 1.958 1.892 1.936 172,250 -0.04(-1.79%)
Jan 02, 2009 1.831 1.980 1.831 1.971 0 +0.07(+3.49%)
Jan 01, 2009 1.839 1.936 1.805 1.905 0 +0.00(+0.00%)
Dec 31, 2008 1.839 1.936 1.805 1.905 56,554 +0.06(+3.07%)
Dec 30, 2008 1.782 1.888 1.760 1.848 62,411 +0.07(+3.70%)
Dec 29, 2008 1.787 1.844 1.760 1.782 69,033 -0.10(-5.37%)
Dec 26, 2008 2.187 2.187 1.848 1.883 0 -0.01(-0.47%)
Dec 24, 2008 1.914 1.914 1.826 1.892 55,268 -0.02(-1.15%)
Dec 23, 2008 1.936 1.958 1.760 1.914 148,940 -0.01(-0.68%)
Dec 22, 2008 1.949 2.024 1.875 1.927 269,437 -0.01(-0.68%)
Dec 19, 2008 1.509 1.976 1.435 1.941 297,367 +0.11(+6.27%)
Dec 18, 2008 1.782 1.870 1.672 1.826 258,218 +0.04(+2.22%)
Dec 17, 2008 1.743 1.817 1.721 1.787 608,429 +0.06(+3.52%)
Dec 16, 2008 1.540 1.739 1.487 1.726 956,443 +0.25(+16.73%)
Dec 15, 2008 1.382 1.505 1.267 1.479 1,122,055 +0.08(+5.99%)
Dec 12, 2008 1.452 1.452 1.342 1.395 0 -0.04(-2.46%)
Dec 11, 2008 1.549 1.549 1.428 1.430 357,199 -0.07(-4.41%)
Dec 10, 2008 1.452 1.523 1.364 1.496 373,675 +0.08(+5.67%)
Dec 09, 2008 1.355 1.465 1.355 1.416 180,163 +0.06(+4.46%)
Dec 08, 2008 1.355 1.470 1.355 1.355 195,393 -0.03(-2.22%)
Dec 05, 2008 1.461 1.465 1.373 1.386 0 -0.07(-5.12%)
Dec 04, 2008 1.435 1.496 1.430 1.461 36,858 +0.04(+2.79%)
Dec 03, 2008 1.382 1.452 1.377 1.421 67,671 +0.01(+0.94%)
Dec 02, 2008 1.496 1.505 1.408 1.408 58,940 -0.09(-6.16%)
Dec 01, 2008 1.545 1.558 1.465 1.501 67,949 -0.15(-8.82%)
Nov 28, 2008 1.474 1.738 1.461 1.646 120,056 +0.20(+13.68%)
Nov 26, 2008 1.386 1.461 1.355 1.448 169,743 +0.04(+3.13%)
Nov 25, 2008 1.474 1.496 1.347 1.404 103,896 -0.03(-1.85%)
Nov 24, 2008 1.373 1.487 1.369 1.430 91,945 +0.04(+3.17%)
Nov 21, 2008 1.452 1.452 1.382 1.386 42,723 -0.07(-4.83%)
Nov 20, 2008 1.584 1.584 1.351 1.457 235,986 -0.14(-8.82%)
Nov 19, 2008 1.575 1.628 1.575 1.597 159,464 +0.00(+0.00%)
Nov 18, 2008 1.575 1.606 1.575 1.597 68,037 -0.00(-0.27%)
Nov 17, 2008 1.602 1.637 1.575 1.602 84,700 +0.02(+1.11%)
Nov 14, 2008 1.659 1.677 1.571 1.584 0 -0.10(-6.01%)
Nov 13, 2008 1.575 1.747 1.509 1.685 123,013 +0.08(+5.22%)
Nov 12, 2008 1.716 1.760 1.553 1.602 130,682 -0.14(-8.08%)
Nov 11, 2008 1.848 1.848 1.655 1.743 181,803 -0.02(-1.00%)
Nov 10, 2008 2.068 2.152 1.760 1.760 1,163,004 -0.35(-16.67%)
Nov 07, 2008 1.914 2.112 1.914 2.112 0 +0.20(+10.35%)
Nov 06, 2008 1.782 1.914 1.782 1.914 216,453 +0.07(+4.07%)
Nov 05, 2008 1.879 1.921 1.839 1.839 273,167 -0.01(-0.71%)
Nov 04, 2008 1.848 1.870 1.628 1.853 268,447 +0.23(+14.40%)
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.