Skip to main content

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

9.550 -0.120 (-1.24%)
Streaming Delayed Price Updated: 10:47 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 4.291 4.211 4.211 4.211 33,956 -0.12(-2.87%)
Dec 30, 2009 4.380 4.380 4.275 4.336 13,683 +0.01(+0.21%)
Dec 29, 2009 4.474 4.474 4.327 4.327 16,278 -0.06(-1.32%)
Dec 28, 2009 4.313 4.447 4.313 4.385 22,694 +0.05(+1.13%)
Dec 24, 2009 4.367 4.367 4.336 4.336 1,124 -0.04(-1.02%)
Dec 23, 2009 4.407 4.447 4.380 4.380 72,911 -0.01(-0.20%)
Dec 22, 2009 4.198 4.540 4.198 4.389 241,789 +0.24(+5.90%)
Dec 21, 2009 4.073 4.269 3.976 4.144 433,725 +0.20(+4.95%)
Dec 18, 2009 3.904 3.984 3.878 3.949 30,405 +0.04(+1.14%)
Dec 17, 2009 3.989 3.993 3.904 3.904 82,385 -0.02(-0.57%)
Dec 16, 2009 3.993 3.993 3.904 3.927 35,166 -0.01(-0.23%)
Dec 15, 2009 3.882 3.958 3.882 3.936 47,783 +0.00(+0.00%)
Dec 14, 2009 3.927 3.936 3.873 3.936 88,108 +0.07(+1.72%)
Dec 11, 2009 3.847 3.887 3.822 3.869 34,406 -0.02(-0.57%)
Dec 10, 2009 3.811 3.891 3.780 3.891 90,175 +0.15(+3.92%)
Dec 09, 2009 3.780 3.780 3.718 3.744 111,111 -0.04(-0.94%)
Dec 08, 2009 3.775 3.820 3.740 3.780 24,302 +0.00(+0.00%)
Dec 07, 2009 3.815 3.815 3.753 3.780 24,286 -0.02(-0.58%)
Dec 04, 2009 3.793 3.869 3.754 3.802 42,733 +0.07(+1.79%)
Dec 03, 2009 3.864 3.878 3.713 3.735 93,998 -0.08(-1.98%)
Dec 02, 2009 3.824 3.838 3.780 3.811 52,171 +0.02(+0.59%)
Dec 01, 2009 3.669 3.842 3.669 3.789 75,729 +0.13(+3.52%)
Nov 30, 2009 3.549 3.669 3.549 3.660 37,666 +0.09(+2.49%)
Nov 27, 2009 3.500 3.606 3.495 3.571 67,669 -0.07(-1.83%)
Nov 25, 2009 3.575 3.638 3.558 3.638 60,496 +0.11(+3.02%)
Nov 24, 2009 3.553 3.580 3.513 3.531 197,967 -0.02(-0.50%)
Nov 23, 2009 3.558 3.580 3.517 3.549 243,932 +0.00(+0.13%)
Nov 20, 2009 3.558 3.558 3.260 3.544 80,114 -0.01(-0.37%)
Nov 19, 2009 3.562 3.611 3.549 3.558 98,196 -0.04(-1.23%)
Nov 18, 2009 3.562 3.789 3.544 3.602 128,206 +0.04(+1.12%)
Nov 17, 2009 3.513 3.562 3.469 3.562 769,180 +0.04(+1.14%)
Nov 16, 2009 3.638 3.673 3.477 3.522 398,271 -0.05(-1.49%)
Nov 13, 2009 3.615 3.638 3.546 3.575 116,757 +0.08(+2.42%)
Nov 12, 2009 3.789 3.824 3.491 3.491 31,662 -0.36(-9.35%)
Nov 11, 2009 3.913 3.931 3.847 3.851 38,363 -0.04(-1.03%)
Nov 10, 2009 3.887 3.891 3.785 3.891 28,939 +0.04(+1.16%)
Nov 09, 2009 3.980 3.980 3.646 3.847 57,548 -0.07(-1.70%)
Nov 06, 2009 3.855 3.949 3.780 3.913 27,414 +0.11(+2.83%)
Nov 05, 2009 3.918 3.918 3.806 3.806 37,253 -0.04(-1.06%)
Nov 04, 2009 3.713 3.909 3.713 3.847 60,824 +0.17(+4.66%)
Nov 03, 2009 3.722 3.744 3.633 3.675 20,290 -0.06(-1.49%)
Nov 02, 2009 3.882 3.882 3.700 3.731 110,854 -0.11(-2.89%)
Oct 30, 2009 3.882 3.882 3.798 3.842 51,049 -0.03(-0.69%)
Oct 29, 2009 3.735 3.891 3.735 3.869 118,955 +0.15(+3.94%)
Oct 28, 2009 3.984 4.011 3.691 3.722 88,857 -0.26(-6.58%)
Oct 27, 2009 4.087 4.087 3.980 3.984 78,430 -0.06(-1.43%)
Oct 26, 2009 4.260 4.260 4.042 4.042 101,767 -0.14(-3.30%)
Oct 23, 2009 4.185 4.202 4.158 4.180 121,084 +0.02(+0.53%)
Oct 22, 2009 4.113 4.305 4.007 4.158 140,156 +0.12(+2.86%)
Oct 21, 2009 3.993 4.078 3.967 4.042 203,773 +0.11(+2.71%)
Oct 20, 2009 3.904 3.936 3.873 3.936 168,254 +0.08(+2.08%)
Oct 19, 2009 3.646 3.909 3.638 3.855 172,997 +0.15(+3.96%)
Oct 16, 2009 3.775 3.780 3.691 3.709 68,450 -0.02(-0.48%)
Oct 15, 2009 3.713 3.780 3.651 3.726 142,764 +0.04(+0.96%)
Oct 14, 2009 3.646 3.749 3.622 3.691 266,714 +0.04(+1.22%)
Oct 13, 2009 3.584 3.669 3.584 3.646 100,650 +0.00(+0.00%)
Oct 12, 2009 3.646 3.695 3.615 3.646 115,246 -0.01(-0.24%)
Oct 09, 2009 3.682 3.887 3.584 3.655 145,845 -0.00(-0.12%)
Oct 08, 2009 3.642 3.780 3.624 3.660 80,136 +0.05(+1.48%)
Oct 07, 2009 3.540 3.646 3.540 3.606 191,583 +0.01(+0.37%)
Oct 06, 2009 3.615 3.624 3.477 3.593 47,388 +0.07(+1.89%)
Oct 05, 2009 3.500 3.562 3.433 3.526 45,451 +0.03(+0.76%)
Oct 02, 2009 3.602 3.602 3.469 3.500 88,616 -0.13(-3.55%)
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.