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 )

11.74 -0.29 (-2.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Dec 31, 2008 2.567 2.702 2.519 2.659 40,520 +0.08(+3.07%)
Dec 30, 2008 2.488 2.635 2.457 2.579 44,716 +0.09(+3.70%)
Dec 29, 2008 2.493 2.573 2.457 2.487 49,461 -0.14(-5.37%)
Dec 26, 2008 3.052 3.052 2.579 2.629 0 -0.01(-0.46%)
Dec 24, 2008 2.672 2.672 2.549 2.641 39,599 -0.03(-1.15%)
Dec 23, 2008 2.702 2.733 2.457 2.672 106,713 -0.02(-0.68%)
Dec 22, 2008 2.721 2.825 2.616 2.690 193,048 -0.02(-0.68%)
Dec 19, 2008 2.107 2.758 2.002 2.708 213,059 +0.16(+6.27%)
Dec 18, 2008 2.487 2.610 2.334 2.549 185,010 +0.06(+2.22%)
Dec 17, 2008 2.432 2.536 2.401 2.493 435,931 +0.08(+3.52%)
Dec 16, 2008 2.150 2.427 2.076 2.409 685,278 +0.35(+16.73%)
Dec 15, 2008 1.928 2.100 1.769 2.064 803,937 +0.12(+5.99%)
Dec 12, 2008 2.027 2.027 1.873 1.947 0 -0.05(-2.46%)
Dec 11, 2008 2.162 2.162 1.993 1.996 255,928 -0.09(-4.41%)
Dec 10, 2008 2.027 2.125 1.904 2.088 267,733 +0.11(+5.67%)
Dec 09, 2008 1.892 2.045 1.892 1.976 129,084 +0.08(+4.46%)
Dec 08, 2008 1.892 2.051 1.892 1.892 139,997 -0.04(-2.22%)
Dec 05, 2008 2.039 2.045 1.916 1.935 0 -0.10(-5.12%)
Dec 04, 2008 2.002 2.088 1.996 2.039 26,408 +0.06(+2.79%)
Dec 03, 2008 1.928 2.027 1.922 1.984 48,486 +0.02(+0.94%)
Dec 02, 2008 2.088 2.100 1.965 1.965 42,230 -0.13(-6.16%)
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.