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 )

9.440 -0.210 (-2.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 26, 2010 4.079 4.158 4.079 4.158 118,599 +0.09(+2.22%)
Feb 25, 2010 4.079 4.097 4.048 4.068 45,760 -0.06(-1.54%)
Feb 24, 2010 4.106 4.136 3.859 4.132 33,967 -0.01(-0.21%)
Feb 23, 2010 4.176 4.176 4.111 4.141 74,835 -0.07(-1.57%)
Feb 22, 2010 4.224 4.229 4.185 4.207 67,721 -0.03(-0.62%)
Feb 19, 2010 4.228 4.233 4.180 4.233 11,803 +0.01(+0.31%)
Feb 18, 2010 4.189 4.286 4.185 4.220 23,861 -0.01(-0.21%)
Feb 17, 2010 4.132 4.268 4.114 4.229 63,408 +0.11(+2.67%)
Feb 16, 2010 4.106 4.136 3.996 4.119 153,769 +0.02(+0.54%)
Feb 12, 2010 4.136 4.097 4.097 4.097 35,451 +0.02(+0.43%)
Feb 11, 2010 4.035 4.136 4.035 4.079 28,197 +0.00(+0.11%)
Feb 10, 2010 4.132 4.132 4.000 4.075 438,829 +0.00(+0.11%)
Feb 09, 2010 4.057 4.109 3.987 4.070 52,264 +0.06(+1.54%)
Feb 08, 2010 3.987 4.013 3.982 4.009 12,271 -0.02(-0.55%)
Feb 05, 2010 3.996 4.031 3.934 4.031 93,247 -0.00(-0.11%)
Feb 04, 2010 4.077 4.088 3.982 4.035 72,430 -0.06(-1.40%)
Feb 03, 2010 4.106 4.114 4.062 4.092 26,945 -0.03(-0.64%)
Feb 02, 2010 4.136 4.136 4.026 4.119 35,315 +0.03(+0.65%)
Feb 01, 2010 4.136 4.136 4.048 4.092 60,599 -0.00(-0.11%)
Jan 29, 2010 4.251 4.251 4.053 4.097 124,469 -0.06(-1.48%)
Jan 28, 2010 4.136 4.158 4.048 4.158 81,329 +0.11(+2.72%)
Jan 27, 2010 3.991 4.057 3.991 4.048 24,773 -0.00(-0.11%)
Jan 26, 2010 4.035 4.154 3.965 4.053 288,809 +0.00(+0.00%)
Jan 25, 2010 4.004 4.114 3.956 4.053 616,710 +0.07(+1.77%)
Jan 22, 2010 4.154 4.154 3.947 3.982 57,240 -0.19(-4.64%)
Jan 21, 2010 4.317 4.396 4.092 4.176 45,055 -0.11(-2.47%)
Jan 20, 2010 4.110 4.356 4.088 4.282 52,175 +0.09(+2.21%)
Jan 19, 2010 4.070 4.326 3.969 4.189 112,566 +0.10(+2.48%)
Jan 15, 2010 4.141 4.088 4.088 4.088 53,177 -0.00(-0.11%)
Jan 14, 2010 4.040 4.167 4.026 4.092 79,191 +0.04(+0.98%)
Jan 13, 2010 4.092 4.339 4.026 4.053 54,195 -0.08(-2.02%)
Jan 12, 2010 4.224 4.224 4.004 4.136 43,455 -0.15(-3.59%)
Jan 11, 2010 4.444 4.498 4.290 4.290 38,294 -0.07(-1.52%)
Jan 08, 2010 4.383 4.383 4.340 4.356 53,970 -0.03(-0.70%)
Jan 07, 2010 4.255 4.400 4.220 4.387 40,905 +0.01(+0.20%)
Jan 06, 2010 4.466 4.484 4.356 4.378 68,215 -0.08(-1.78%)
Jan 05, 2010 4.770 4.770 4.277 4.458 275,687 +0.19(+4.43%)
Jan 04, 2010 4.189 4.321 4.189 4.268 85,175 +0.10(+2.43%)
Dec 31, 2009 4.246 4.167 4.167 4.167 34,315 -0.12(-2.87%)
Dec 30, 2009 4.334 4.334 4.230 4.290 13,828 +0.01(+0.21%)
Dec 29, 2009 4.427 4.427 4.282 4.282 16,450 -0.06(-1.32%)
Dec 28, 2009 4.268 4.400 4.268 4.339 22,934 +0.05(+1.13%)
Dec 24, 2009 4.321 4.321 4.290 4.290 1,136 -0.04(-1.02%)
Dec 23, 2009 4.361 4.400 4.334 4.334 73,682 -0.01(-0.20%)
Dec 22, 2009 4.154 4.493 4.154 4.343 244,346 +0.24(+5.90%)
Dec 21, 2009 4.031 4.224 3.934 4.101 438,313 +0.19(+4.95%)
Dec 18, 2009 3.864 3.942 3.837 3.908 30,727 +0.04(+1.14%)
Dec 17, 2009 3.947 3.952 3.864 3.864 83,257 -0.02(-0.57%)
Dec 16, 2009 3.952 3.952 3.864 3.885 35,538 -0.01(-0.23%)
Dec 15, 2009 3.841 3.916 3.841 3.894 48,289 +0.00(+0.00%)
Dec 14, 2009 3.885 3.894 3.833 3.894 89,040 +0.07(+1.72%)
Dec 11, 2009 3.806 3.846 3.782 3.828 34,770 -0.02(-0.57%)
Dec 10, 2009 3.771 3.850 3.740 3.850 91,129 +0.15(+3.92%)
Dec 09, 2009 3.740 3.740 3.679 3.705 112,286 -0.04(-0.94%)
Dec 08, 2009 3.736 3.780 3.701 3.740 24,559 +0.00(+0.00%)
Dec 07, 2009 3.776 3.776 3.714 3.740 24,543 -0.02(-0.58%)
Dec 04, 2009 3.753 3.828 3.714 3.762 43,185 +0.07(+1.79%)
Dec 03, 2009 3.824 3.837 3.674 3.696 94,992 -0.07(-1.98%)
Dec 02, 2009 3.784 3.797 3.740 3.771 52,723 +0.02(+0.59%)
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.