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 )

9.080 -0.380 (-4.02%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 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 4.090 4.090 3.808 3.820 80,647 -0.17(-4.31%)
Aug 28, 2009 3.814 4.010 3.814 3.992 76,308 +0.25(+6.71%)
Aug 27, 2009 3.992 4.023 3.593 3.741 267,531 -0.27(-6.72%)
Aug 26, 2009 4.146 4.170 3.998 4.010 23,564 -0.18(-4.39%)
Aug 25, 2009 4.342 4.379 4.176 4.195 30,285 -0.09(-2.01%)
Aug 24, 2009 3.943 4.342 3.943 4.281 193,348 +0.26(+6.41%)
Aug 21, 2009 3.869 4.078 3.869 4.023 61,801 +0.10(+2.66%)
Aug 20, 2009 3.808 3.961 3.808 3.918 31,614 +0.14(+3.57%)
Aug 19, 2009 3.869 3.875 3.777 3.783 87,028 -0.13(-3.30%)
Aug 18, 2009 3.740 3.912 3.740 3.912 19,475 +0.13(+3.41%)
Aug 17, 2009 3.900 3.900 3.759 3.783 31,581 -0.14(-3.45%)
Aug 14, 2009 3.998 3.998 3.869 3.918 30,075 -0.06(-1.39%)
Aug 13, 2009 4.152 4.152 3.961 3.974 82,537 -0.11(-2.77%)
Aug 12, 2009 4.244 4.299 4.084 4.087 122,511 -0.13(-3.14%)
Aug 11, 2009 4.066 4.238 4.066 4.219 123,957 +0.04(+0.88%)
Aug 10, 2009 3.851 4.207 3.851 4.182 183,870 +0.25(+6.41%)
Aug 07, 2009 3.992 4.029 3.839 3.931 194,331 +0.06(+1.59%)
Aug 06, 2009 3.795 3.931 3.777 3.869 63,957 +0.02(+0.48%)
Aug 05, 2009 3.617 3.900 3.617 3.851 282,535 +0.23(+6.27%)
Aug 04, 2009 3.538 3.685 3.531 3.624 185,408 +0.06(+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.