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 )

9.450 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2009 1.800 1.885 1.791 1.791 37,135 -0.05(-2.56%)
Apr 29, 2009 1.828 1.876 1.828 1.838 64,934 +0.03(+1.56%)
Apr 28, 2009 1.828 1.828 1.791 1.810 12,742 -0.03(-1.79%)
Apr 27, 2009 1.885 1.885 1.838 1.843 12,467 -0.04(-2.25%)
Apr 24, 2009 1.876 1.923 1.852 1.885 65,707 +0.04(+2.30%)
Apr 23, 2009 1.833 1.979 1.833 1.843 158,824 +0.04(+2.09%)
Apr 22, 2009 1.715 1.847 1.715 1.805 67,078 -0.01(-0.78%)
Apr 21, 2009 1.800 1.847 1.758 1.819 20,371 +0.07(+4.04%)
Apr 20, 2009 1.866 1.880 1.720 1.748 142,682 -0.13(-7.02%)
Apr 17, 2009 1.904 1.927 1.819 1.880 47,041 -0.05(-2.68%)
Apr 16, 2009 1.899 1.979 1.838 1.932 21,432 +0.00(+0.00%)
Apr 15, 2009 1.843 1.932 1.843 1.932 39,045 +0.06(+3.34%)
Apr 14, 2009 1.861 1.904 1.838 1.870 72,419 +0.01(+0.45%)
Apr 13, 2009 1.861 1.861 1.795 1.861 44,709 +0.02(+1.28%)
Apr 09, 2009 1.814 1.861 1.753 1.838 19,675 +0.08(+4.28%)
Apr 08, 2009 1.758 1.762 1.682 1.762 185,346 +0.00(+0.27%)
Apr 07, 2009 1.649 1.767 1.649 1.758 22,493 +0.03(+1.83%)
Apr 06, 2009 1.767 1.767 1.654 1.726 19,715 -0.08(-4.61%)
Apr 03, 2009 1.767 1.857 1.767 1.810 31,854 +0.05(+2.67%)
Apr 02, 2009 1.678 1.791 1.678 1.762 40,743 +0.09(+5.65%)
Apr 01, 2009 1.824 1.932 1.536 1.668 171,580 -0.18(-9.92%)
Mar 31, 2009 1.838 1.857 1.814 1.852 24,475 +0.01(+0.77%)
Mar 30, 2009 1.767 1.838 1.767 1.838 89,983 +0.00(+0.26%)
Mar 26, 2009 1.744 1.838 1.715 1.833 19,266 +0.09(+5.14%)
Mar 25, 2009 1.706 1.744 1.668 1.744 34,366 -0.01(-0.53%)
Mar 24, 2009 1.673 1.753 1.673 1.753 7,214 -0.00(-0.28%)
Mar 23, 2009 1.729 1.758 1.725 1.758 33,840 +0.06(+3.61%)
Mar 20, 2009 1.682 1.739 1.631 1.696 19,357 +0.04(+2.56%)
Mar 19, 2009 1.730 1.885 1.593 1.654 72,016 -0.10(-5.65%)
Mar 18, 2009 1.777 1.777 1.729 1.753 8,275 -0.07(-3.63%)
Mar 17, 2009 1.781 1.866 1.753 1.819 54,956 -0.01(-0.77%)
Mar 16, 2009 1.885 1.885 1.791 1.833 49,802 -0.06(-2.99%)
Mar 13, 2009 1.696 2.168 1.659 1.890 0 +0.12(+6.65%)
Mar 12, 2009 1.626 1.777 1.626 1.772 50,799 +0.12(+7.43%)
Mar 11, 2009 1.574 1.668 1.541 1.649 90,064 +0.12(+7.69%)
Mar 10, 2009 1.508 1.621 1.499 1.532 372,657 +0.02(+1.56%)
Mar 09, 2009 1.484 1.508 1.400 1.508 22,026 -0.00(-0.31%)
Mar 06, 2009 1.470 1.517 1.437 1.513 0 +0.03(+1.71%)
Mar 05, 2009 1.480 1.508 1.418 1.487 33,331 +0.02(+1.15%)
Mar 04, 2009 1.324 1.555 1.324 1.470 53,603 +0.05(+3.65%)
Mar 02, 2009 1.439 1.456 1.414 1.418 56,022 -0.05(-3.53%)
Feb 27, 2009 1.494 1.527 1.460 1.470 0 -0.06(-4.00%)
Feb 26, 2009 1.598 1.602 1.530 1.532 38,171 -0.06(-3.56%)
Feb 25, 2009 1.565 1.588 1.532 1.588 13,375 +0.02(+1.51%)
Feb 24, 2009 1.508 1.583 1.508 1.565 18,461 +0.08(+5.39%)
Feb 23, 2009 1.499 1.536 1.484 1.484 19,554 -0.00(-0.31%)
Feb 20, 2009 1.461 1.546 1.442 1.489 0 -0.01(-0.94%)
Feb 19, 2009 1.508 1.527 1.461 1.503 77,832 -0.04(-2.84%)
Feb 18, 2009 1.508 1.560 1.475 1.547 100,695 +0.02(+1.02%)
Feb 17, 2009 1.532 1.588 1.508 1.532 10,822 -0.06(-3.85%)
Feb 13, 2009 1.428 1.598 1.428 1.593 0 +0.10(+6.60%)
Feb 12, 2009 1.494 1.522 1.461 1.494 1,115,774 -0.01(-0.92%)
Feb 11, 2009 1.588 1.602 1.499 1.508 73,787 -0.08(-5.04%)
Feb 10, 2009 1.598 1.649 1.574 1.588 51,671 +0.01(+0.60%)
Feb 09, 2009 1.583 1.649 1.555 1.579 165,263 -0.07(-4.29%)
Feb 06, 2009 1.663 1.734 1.583 1.649 0 +0.00(+0.00%)
Feb 05, 2009 1.593 1.659 1.489 1.649 99,014 -0.02(-0.96%)
Feb 04, 2009 1.673 1.758 1.612 1.665 60,690 +0.02(+0.97%)
Feb 03, 2009 1.668 1.673 1.546 1.649 57,507 -0.02(-1.41%)
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.