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 +0.65 (+5.97%)
Streaming Delayed 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 (%)
Nov 28, 2008 1.474 1.738 1.461 1.646 120,056 +0.20(+13.68%)
Nov 26, 2008 1.386 1.461 1.355 1.448 169,743 +0.04(+3.13%)
Nov 25, 2008 1.474 1.496 1.347 1.404 103,896 -0.03(-1.85%)
Nov 24, 2008 1.373 1.487 1.369 1.430 91,945 +0.04(+3.17%)
Nov 21, 2008 1.452 1.452 1.382 1.386 42,723 -0.07(-4.83%)
Nov 20, 2008 1.584 1.584 1.351 1.457 235,986 -0.14(-8.82%)
Nov 19, 2008 1.575 1.628 1.575 1.597 159,464 +0.00(+0.00%)
Nov 18, 2008 1.575 1.606 1.575 1.597 68,037 -0.00(-0.27%)
Nov 17, 2008 1.602 1.637 1.575 1.602 84,700 +0.02(+1.11%)
Nov 14, 2008 1.659 1.677 1.571 1.584 0 -0.10(-6.01%)
Nov 13, 2008 1.575 1.747 1.509 1.685 123,013 +0.08(+5.22%)
Nov 12, 2008 1.716 1.760 1.553 1.602 130,682 -0.14(-8.08%)
Nov 11, 2008 1.848 1.848 1.655 1.743 181,803 -0.02(-1.00%)
Nov 10, 2008 2.068 2.152 1.760 1.760 1,163,004 -0.35(-16.67%)
Nov 07, 2008 1.914 2.112 1.914 2.112 0 +0.20(+10.35%)
Nov 06, 2008 1.782 1.914 1.782 1.914 216,453 +0.07(+4.07%)
Nov 05, 2008 1.879 1.921 1.839 1.839 273,167 -0.01(-0.71%)
Nov 04, 2008 1.848 1.870 1.628 1.853 268,447 +0.23(+14.40%)
Nov 03, 2008 1.593 1.650 1.593 1.619 149,265 +0.04(+2.51%)
Oct 31, 2008 1.699 1.699 1.540 1.580 0 -0.09(-5.53%)
Oct 30, 2008 1.655 1.756 1.562 1.672 396,539 +0.02(+1.06%)
Oct 29, 2008 1.597 1.800 1.564 1.655 1,138,051 -0.10(-5.76%)
Oct 28, 2008 1.905 1.980 1.668 1.756 653,589 -0.15(-7.64%)
Oct 27, 2008 1.848 1.910 1.703 1.901 657,843 -0.02(-0.92%)
Oct 24, 2008 1.765 2.011 1.765 1.919 0 -0.11(-5.22%)
Oct 23, 2008 1.901 2.024 1.474 2.024 2,622,046 +0.12(+6.48%)
Oct 22, 2008 2.134 2.134 1.685 1.901 2,876,283 -0.30(-13.60%)
Oct 21, 2008 2.658 2.658 2.081 2.200 296,781 -0.44(-16.53%)
Oct 20, 2008 2.623 2.636 2.447 2.636 306,832 +0.08(+3.28%)
Oct 17, 2008 2.596 2.649 2.420 2.552 0 -0.05(-1.86%)
Oct 16, 2008 2.772 2.803 2.557 2.601 484,889 -0.17(-6.19%)
Oct 15, 2008 2.948 2.948 2.416 2.772 311,364 -0.22(-7.35%)
Oct 14, 2008 3.362 3.362 2.816 2.992 283,261 -0.09(-2.86%)
Oct 13, 2008 2.689 3.080 2.689 3.080 462,256 +0.39(+14.38%)
Oct 10, 2008 2.442 2.728 2.200 2.693 0 +0.25(+10.27%)
Oct 09, 2008 2.741 2.816 2.425 2.442 102,264 -0.20(-7.50%)
Oct 08, 2008 2.557 2.966 2.420 2.640 1,755,957 -0.13(-4.76%)
Oct 07, 2008 2.768 2.873 2.675 2.772 724,027 -0.04(-1.25%)
Oct 06, 2008 2.983 2.983 2.675 2.807 440,047 -0.29(-9.25%)
Oct 03, 2008 3.089 3.212 3.080 3.093 0 +0.01(+0.43%)
Oct 02, 2008 3.120 3.120 3.071 3.080 271,199 -0.05(-1.55%)
Oct 01, 2008 3.265 3.265 3.080 3.129 145,849 -0.07(-2.20%)
Sep 30, 2008 3.459 3.459 3.159 3.199 111,354 -0.09(-2.68%)
Sep 29, 2008 3.379 3.406 3.212 3.287 181,174 -0.18(-5.20%)
Sep 26, 2008 3.626 3.626 3.388 3.467 0 -0.29(-7.62%)
Sep 25, 2008 3.520 3.753 3.516 3.753 154,781 +0.26(+7.30%)
Sep 24, 2008 3.542 3.586 3.454 3.498 280,637 -0.04(-1.00%)
Sep 23, 2008 3.591 3.595 3.498 3.533 402,884 -0.05(-1.47%)
Sep 22, 2008 3.573 3.648 3.401 3.586 166,248 -0.04(-1.21%)
Sep 19, 2008 2.860 3.666 2.825 3.630 0 +0.48(+15.22%)
Sep 18, 2008 3.952 3.952 3.036 3.151 1,735,407 -0.18(-5.54%)
Sep 17, 2008 3.450 3.476 3.300 3.335 281,982 -0.18(-5.01%)
Sep 16, 2008 3.520 3.555 3.459 3.511 119,092 -0.01(-0.25%)
Sep 15, 2008 3.564 3.661 3.511 3.520 270,049 -0.20(-5.33%)
Sep 12, 2008 3.635 3.740 3.635 3.718 0 +0.00(+0.12%)
Sep 11, 2008 3.815 3.815 3.604 3.714 128,587 -0.10(-2.54%)
Sep 10, 2008 3.903 3.903 3.577 3.811 274,939 +0.24(+6.78%)
Sep 09, 2008 3.560 3.692 3.520 3.569 379,592 -0.01(-0.37%)
Sep 08, 2008 3.551 3.661 3.503 3.582 238,560 +0.07(+2.13%)
Sep 05, 2008 3.599 3.679 3.393 3.507 0 -0.14(-3.86%)
Sep 04, 2008 3.753 3.802 3.630 3.648 174,011 -0.15(-3.94%)
Sep 03, 2008 3.802 3.859 3.780 3.797 174,361 -0.06(-1.60%)
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.