Skip to main content

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

Historical Prices

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.