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 )

11.54 +0.05 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2009 2.552 2.584 2.539 2.579 26,647 +0.04(+1.40%)
Jul 30, 2009 2.459 2.561 2.455 2.544 1,374,472 +0.09(+3.62%)
Jul 29, 2009 2.472 2.490 2.415 2.455 43,877 -0.00(-0.18%)
Jul 28, 2009 2.388 2.557 2.388 2.459 536,707 +0.15(+6.35%)
Jul 27, 2009 2.312 2.330 2.286 2.312 25,114 +0.00(+0.00%)
Jul 24, 2009 2.255 2.361 2.246 2.312 19,645 +0.01(+0.58%)
Jul 23, 2009 2.219 2.308 2.210 2.299 543,364 +0.09(+4.23%)
Jul 22, 2009 2.143 2.317 2.143 2.206 225,991 +0.07(+3.33%)
Jul 21, 2009 2.170 2.179 2.135 2.135 24,511 -0.04(-2.04%)
Jul 20, 2009 2.201 2.201 2.130 2.179 117,450 -0.02(-0.81%)
Jul 17, 2009 2.143 2.197 2.135 2.197 50,484 +0.01(+0.61%)
Jul 16, 2009 2.183 2.202 2.157 2.183 42,350 -0.04(-1.80%)
Jul 15, 2009 2.135 2.263 2.135 2.223 82,259 +0.09(+4.17%)
Jul 14, 2009 2.072 2.166 2.072 2.135 118,019 -0.02(-1.03%)
Jul 13, 2009 2.112 2.157 2.112 2.157 287,166 +0.02(+1.04%)
Jul 10, 2009 2.072 2.135 2.023 2.135 47,361 +0.02(+1.05%)
Jul 09, 2009 2.157 2.170 2.090 2.112 123,805 -0.04(-2.06%)
Jul 08, 2009 2.246 2.268 2.152 2.157 109,112 -0.10(-4.53%)
Jul 07, 2009 2.263 2.290 2.241 2.259 111,268 -0.00(-0.20%)
Jul 06, 2009 2.241 2.277 2.241 2.263 123,256 -0.00(-0.20%)
Jul 02, 2009 2.232 2.428 2.223 2.268 124,774 -0.06(-2.49%)
Jul 01, 2009 2.152 2.423 2.152 2.326 399,791 +0.20(+9.19%)
Jun 30, 2009 2.130 2.170 2.081 2.130 238,236 +0.03(+1.38%)
Jun 29, 2009 2.077 2.112 2.077 2.101 32,274 +0.02(+0.96%)
Jun 26, 2009 2.117 2.117 2.072 2.081 14,392 -0.01(-0.64%)
Jun 25, 2009 2.086 2.175 2.086 2.094 37,435 -0.01(-0.63%)
Jun 24, 2009 2.046 2.121 2.023 2.108 183,337 +0.08(+4.18%)
Jun 23, 2009 2.023 2.046 2.023 2.023 57,718 -0.01(-0.44%)
Jun 22, 2009 2.050 2.090 2.019 2.032 93,436 -0.02(-0.87%)
Jun 19, 2009 2.108 2.126 2.050 2.050 91,445 -0.04(-1.71%)
Jun 18, 2009 2.117 2.143 2.086 2.086 75,018 -0.05(-2.29%)
Jun 17, 2009 2.170 2.175 2.094 2.135 112,033 -0.04(-1.64%)
Jun 16, 2009 2.161 2.210 2.117 2.170 267,260 +0.01(+0.62%)
Jun 15, 2009 2.170 2.206 2.135 2.157 84,596 -0.03(-1.42%)
Jun 12, 2009 2.277 2.303 2.179 2.188 123,893 +0.03(+1.23%)
Jun 11, 2009 2.157 2.179 2.139 2.161 9,602 +0.04(+1.67%)
Jun 10, 2009 2.117 2.335 2.010 2.126 173,393 +0.02(+1.06%)
Jun 09, 2009 2.170 2.170 2.046 2.103 81,886 -0.05(-2.47%)
Jun 08, 2009 2.152 2.179 2.135 2.157 79,873 -0.02(-1.02%)
Jun 05, 2009 2.161 2.201 2.157 2.179 106,782 +0.02(+1.03%)
Jun 04, 2009 2.161 2.201 2.157 2.157 111,291 +0.00(+0.00%)
Jun 03, 2009 2.232 2.290 2.148 2.157 74,737 -0.06(-2.81%)
Jun 02, 2009 2.206 2.219 2.179 2.219 179,903 +0.03(+1.22%)
Jun 01, 2009 2.046 2.210 2.046 2.192 181,688 +0.19(+9.56%)
May 29, 2009 2.179 2.250 2.001 2.001 87,823 -0.18(-8.16%)
May 28, 2009 2.232 2.241 2.179 2.179 85,090 -0.04(-2.00%)
May 27, 2009 2.272 2.295 2.068 2.223 273,618 +0.00(+0.00%)
May 26, 2009 2.246 2.248 2.223 2.223 26,366 +0.00(+0.20%)
May 22, 2009 2.215 2.375 2.028 2.219 32,382 +0.06(+2.89%)
May 21, 2009 2.112 2.170 2.112 2.157 94,155 -0.07(-3.00%)
May 20, 2009 2.210 2.303 2.210 2.223 189,426 +0.00(+0.00%)
May 19, 2009 2.210 2.295 2.179 2.223 413,077 +0.03(+1.21%)
May 18, 2009 2.063 2.246 2.063 2.197 1,538,070 +0.17(+8.33%)
May 15, 2009 2.063 2.063 2.019 2.028 7,196 -0.04(-1.72%)
May 14, 2009 2.072 2.135 2.046 2.063 53,842 +0.03(+1.53%)
May 13, 2009 2.054 2.108 1.939 2.032 53,758 -0.05(-2.56%)
May 12, 2009 2.112 2.112 2.032 2.086 70,082 +0.01(+0.64%)
May 11, 2009 2.092 2.092 2.059 2.072 27,709 +0.03(+1.30%)
May 08, 2009 1.979 2.112 1.943 2.046 150,730 +0.05(+2.68%)
May 07, 2009 2.112 2.152 1.921 1.992 97,020 -0.12(-5.68%)
May 06, 2009 1.966 2.112 1.850 2.112 153,646 +0.24(+12.56%)
May 05, 2009 1.819 1.885 1.819 1.877 108,120 +0.08(+4.20%)
May 04, 2009 1.854 1.899 1.779 1.801 257,312 -0.09(-4.71%)
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.