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 )

8.600 -0.040 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 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 (%)
Aug 31, 2009 2.962 2.962 2.757 2.766 111,381 -0.12(-4.31%)
Aug 28, 2009 2.762 2.904 2.762 2.890 105,388 +0.18(+6.71%)
Aug 27, 2009 2.890 2.913 2.601 2.709 369,485 -0.20(-6.72%)
Aug 26, 2009 3.002 3.019 2.895 2.904 32,544 -0.13(-4.39%)
Aug 25, 2009 3.144 3.171 3.024 3.037 41,826 -0.06(-2.01%)
Aug 24, 2009 2.855 3.144 2.855 3.099 267,031 +0.19(+6.41%)
Aug 21, 2009 2.802 2.953 2.802 2.913 85,354 +0.08(+2.66%)
Aug 20, 2009 2.757 2.868 2.757 2.837 43,661 +0.10(+3.57%)
Aug 19, 2009 2.802 2.806 2.735 2.739 120,194 -0.09(-3.30%)
Aug 18, 2009 2.708 2.833 2.708 2.833 26,897 +0.09(+3.41%)
Aug 17, 2009 2.824 2.824 2.721 2.739 43,616 -0.10(-3.45%)
Aug 14, 2009 2.895 2.895 2.802 2.837 41,536 -0.04(-1.39%)
Aug 13, 2009 3.006 3.006 2.868 2.877 113,992 -0.08(-2.77%)
Aug 12, 2009 3.073 3.113 2.957 2.959 169,199 -0.10(-3.14%)
Aug 11, 2009 2.944 3.068 2.944 3.055 171,196 +0.03(+0.88%)
Aug 10, 2009 2.788 3.046 2.788 3.028 253,941 +0.18(+6.41%)
Aug 07, 2009 2.890 2.917 2.780 2.846 268,389 +0.04(+1.59%)
Aug 06, 2009 2.748 2.846 2.735 2.802 88,331 +0.01(+0.48%)
Aug 05, 2009 2.619 2.824 2.619 2.788 390,207 +0.16(+6.27%)
Aug 04, 2009 2.561 2.668 2.557 2.624 256,066 +0.04(+1.72%)
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.