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 )

9.650 -0.200 (-2.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 1.859 1.957 1.824 1.925 55,962 +0.06(+3.07%)
Dec 30, 2008 1.801 1.908 1.779 1.868 61,757 +0.07(+3.70%)
Dec 29, 2008 1.805 1.863 1.779 1.801 68,310 -0.10(-5.37%)
Dec 26, 2008 2.210 2.210 1.868 1.903 0 -0.01(-0.46%)
Dec 24, 2008 1.934 1.934 1.845 1.912 54,689 -0.02(-1.15%)
Dec 23, 2008 1.957 1.979 1.779 1.934 147,381 -0.01(-0.68%)
Dec 22, 2008 1.970 2.046 1.894 1.948 266,617 -0.01(-0.68%)
Dec 19, 2008 1.525 1.997 1.450 1.961 294,255 +0.12(+6.27%)
Dec 18, 2008 1.801 1.890 1.690 1.845 255,515 +0.04(+2.22%)
Dec 17, 2008 1.761 1.837 1.739 1.805 602,061 +0.06(+3.52%)
Dec 16, 2008 1.556 1.758 1.503 1.744 946,432 +0.25(+16.73%)
Dec 15, 2008 1.396 1.521 1.281 1.494 1,110,310 +0.08(+5.99%)
Dec 12, 2008 1.467 1.467 1.356 1.410 0 -0.04(-2.46%)
Dec 11, 2008 1.565 1.565 1.443 1.445 353,460 -0.07(-4.41%)
Dec 10, 2008 1.467 1.539 1.379 1.512 369,764 +0.08(+5.67%)
Dec 09, 2008 1.370 1.481 1.370 1.431 178,277 +0.06(+4.46%)
Dec 08, 2008 1.370 1.485 1.370 1.370 193,348 -0.03(-2.22%)
Dec 05, 2008 1.476 1.481 1.387 1.401 0 -0.08(-5.12%)
Dec 04, 2008 1.450 1.512 1.445 1.476 36,472 +0.04(+2.79%)
Dec 03, 2008 1.396 1.467 1.392 1.436 66,963 +0.01(+0.94%)
Dec 02, 2008 1.512 1.521 1.423 1.423 58,323 -0.09(-6.16%)
Dec 01, 2008 1.561 1.574 1.481 1.516 67,238 -0.15(-8.82%)
Nov 28, 2008 1.490 1.757 1.476 1.663 118,799 +0.20(+13.68%)
Nov 26, 2008 1.401 1.476 1.370 1.463 167,966 +0.04(+3.13%)
Nov 25, 2008 1.490 1.512 1.361 1.419 102,808 -0.03(-1.85%)
Nov 24, 2008 1.387 1.503 1.383 1.445 90,982 +0.04(+3.17%)
Nov 21, 2008 1.467 1.467 1.396 1.401 42,276 -0.07(-4.83%)
Nov 20, 2008 1.601 1.601 1.365 1.472 233,515 -0.14(-8.82%)
Nov 19, 2008 1.592 1.645 1.592 1.614 157,795 +0.00(+0.00%)
Nov 18, 2008 1.592 1.623 1.592 1.614 67,325 -0.00(-0.27%)
Nov 17, 2008 1.619 1.654 1.592 1.619 83,813 +0.02(+1.11%)
Nov 14, 2008 1.676 1.694 1.588 1.601 0 -0.10(-6.01%)
Nov 13, 2008 1.592 1.765 1.525 1.703 121,725 +0.08(+5.22%)
Nov 12, 2008 1.734 1.779 1.570 1.619 129,315 -0.14(-8.08%)
Nov 11, 2008 1.868 1.868 1.672 1.761 179,901 -0.02(-1.00%)
Nov 10, 2008 2.090 2.175 1.779 1.779 1,150,831 -0.36(-16.67%)
Nov 07, 2008 1.934 2.135 1.934 2.135 0 +0.20(+10.34%)
Nov 06, 2008 1.801 1.934 1.801 1.934 214,187 +0.08(+4.07%)
Nov 05, 2008 1.899 1.941 1.859 1.859 270,308 -0.01(-0.71%)
Nov 04, 2008 1.868 1.890 1.645 1.872 265,637 +0.24(+14.40%)
Nov 03, 2008 1.610 1.668 1.610 1.636 147,703 +0.04(+2.51%)
Oct 31, 2008 1.716 1.716 1.556 1.596 0 -0.09(-5.53%)
Oct 30, 2008 1.672 1.774 1.579 1.690 392,388 +0.02(+1.06%)
Oct 29, 2008 1.614 1.819 1.580 1.672 1,126,139 -0.10(-5.76%)
Oct 28, 2008 1.925 2.001 1.685 1.774 646,748 -0.15(-7.64%)
Oct 27, 2008 1.868 1.930 1.721 1.921 650,958 -0.02(-0.92%)
Oct 24, 2008 1.783 2.032 1.783 1.939 0 -0.11(-5.22%)
Oct 23, 2008 1.921 2.046 1.490 2.046 2,594,601 +0.12(+6.48%)
Oct 22, 2008 2.157 2.157 1.703 1.921 2,846,177 -0.30(-13.60%)
Oct 21, 2008 2.686 2.686 2.103 2.223 293,674 -0.44(-16.53%)
Oct 20, 2008 2.650 2.664 2.472 2.664 303,621 +0.08(+3.28%)
Oct 17, 2008 2.624 2.677 2.446 2.579 0 -0.05(-1.86%)
Oct 16, 2008 2.802 2.833 2.584 2.628 479,813 -0.17(-6.19%)
Oct 15, 2008 2.979 2.979 2.441 2.802 308,105 -0.22(-7.35%)
Oct 14, 2008 3.397 3.397 2.846 3.024 280,297 -0.09(-2.86%)
Oct 13, 2008 2.717 3.113 2.717 3.113 457,418 +0.39(+14.38%)
Oct 10, 2008 2.468 2.757 2.223 2.721 0 +0.25(+10.27%)
Oct 09, 2008 2.770 2.846 2.450 2.468 101,194 -0.20(-7.50%)
Oct 08, 2008 2.584 2.997 2.446 2.668 1,737,578 -0.13(-4.76%)
Oct 07, 2008 2.797 2.904 2.704 2.802 716,448 -0.04(-1.25%)
Oct 06, 2008 3.015 3.015 2.704 2.837 435,441 -0.29(-9.25%)
Oct 03, 2008 3.122 3.246 3.113 3.126 0 +0.01(+0.43%)
Oct 02, 2008 3.153 3.153 3.104 3.113 268,360 -0.05(-1.55%)
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.