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 UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2008 5.672 5.751 5.580 5.690 274,523 -0.03(-0.46%)
Jan 30, 2008 5.615 5.826 5.456 5.716 788,692 +0.07(+1.17%)
Jan 29, 2008 5.676 5.742 5.448 5.650 645,122 -0.03(-0.47%)
Jan 28, 2008 5.707 5.738 5.565 5.676 559,728 -0.00(-0.08%)
Jan 25, 2008 5.976 6.152 5.628 5.681 515,414 -0.17(-2.93%)
Jan 24, 2008 5.808 5.923 5.795 5.852 520,186 -0.03(-0.52%)
Jan 23, 2008 5.817 6.077 5.615 5.883 661,675 -0.06(-0.96%)
Jan 22, 2008 5.118 6.055 5.060 5.940 449,192 -0.04(-0.74%)
Jan 21, 2008 5.971 6.156 5.914 5.984 0 +0.00(+0.00%)
Jan 18, 2008 5.971 6.156 5.914 5.984 263,388 +0.02(+0.37%)
Jan 17, 2008 5.945 6.147 5.742 5.962 821,072 +0.11(+1.80%)
Jan 16, 2008 5.883 5.883 5.377 5.857 1,722,535 +0.00(+0.08%)
Jan 15, 2008 6.028 6.046 5.830 5.852 79,084 -0.16(-2.64%)
Jan 14, 2008 6.152 6.160 5.954 6.011 95,219 -0.09(-1.44%)
Jan 11, 2008 6.068 6.160 6.037 6.099 181,122 -0.01(-0.14%)
Jan 10, 2008 5.932 6.143 5.896 6.108 319,065 +0.20(+3.43%)
Jan 09, 2008 6.090 6.090 5.861 5.905 619,930 -0.08(-1.32%)
Jan 08, 2008 6.077 6.169 5.888 5.984 1,085,142 -0.14(-2.30%)
Jan 07, 2008 6.147 6.240 6.028 6.125 511,641 -0.02(-0.36%)
Jan 04, 2008 6.297 6.328 6.116 6.147 665,370 -0.15(-2.38%)
Jan 03, 2008 6.323 6.323 6.178 6.297 329,292 +0.05(+0.77%)
Jan 02, 2008 6.394 6.425 6.248 6.248 755,904 -0.15(-2.27%)
Jan 01, 2008 6.380 6.473 6.380 6.394 0 +0.00(+0.00%)
Dec 31, 2007 6.380 6.473 6.380 6.394 175,679 -0.01(-0.14%)
Dec 28, 2007 6.539 6.561 6.380 6.402 386,560 -0.09(-1.36%)
Dec 27, 2007 6.623 6.667 6.491 6.491 351,138 -0.19(-2.90%)
Dec 26, 2007 6.662 7.164 6.640 6.684 526,663 +0.06(+0.88%)
Dec 24, 2007 6.557 6.645 6.535 6.626 200,211 +0.20(+3.07%)
Dec 21, 2007 6.416 6.517 6.385 6.429 610,065 +0.01(+0.14%)
Dec 20, 2007 6.526 6.526 6.380 6.420 191,575 -0.00(-0.07%)
Dec 19, 2007 6.491 6.508 6.380 6.425 348,381 -0.14(-2.08%)
Dec 18, 2007 6.535 6.631 6.429 6.561 179,531 -0.02(-0.27%)
Dec 17, 2007 6.601 6.803 6.491 6.579 256,116 -0.24(-3.55%)
Dec 14, 2007 6.640 6.821 6.469 6.821 122,944 +0.21(+3.13%)
Dec 13, 2007 6.579 6.667 6.557 6.614 94,765 -0.08(-1.18%)
Dec 12, 2007 6.904 7.023 6.689 6.693 97,037 -0.13(-1.87%)
Dec 11, 2007 6.869 7.032 6.821 6.821 585,408 -0.25(-3.49%)
Dec 10, 2007 6.865 7.089 6.816 7.067 210,210 +0.27(+3.95%)
Dec 07, 2007 6.825 6.922 6.724 6.799 185,212 -0.08(-1.21%)
Dec 06, 2007 6.675 6.970 6.675 6.882 143,625 +0.15(+2.22%)
Dec 05, 2007 6.777 6.900 6.631 6.733 184,076 +0.00(+0.00%)
Dec 04, 2007 6.829 6.829 6.539 6.733 199,302 -0.15(-2.24%)
Dec 03, 2007 6.535 6.887 6.491 6.887 297,703 +0.26(+3.92%)
Nov 30, 2007 6.829 6.913 6.557 6.627 641,313 -0.26(-3.77%)
Nov 29, 2007 6.997 6.997 6.821 6.887 292,079 -0.05(-0.76%)
Nov 28, 2007 6.821 6.997 6.794 6.939 623,360 +0.12(+1.81%)
Nov 27, 2007 6.618 6.843 6.495 6.816 776,909 +0.32(+4.87%)
Nov 26, 2007 6.623 6.706 6.477 6.499 671,879 -0.19(-2.89%)
Nov 23, 2007 6.865 6.865 6.623 6.693 287,250 -0.13(-1.87%)
Nov 21, 2007 6.926 6.926 6.733 6.821 279,523 -0.12(-1.71%)
Nov 20, 2007 6.873 6.983 6.843 6.939 173,395 +0.00(+0.00%)
Nov 19, 2007 7.208 7.208 6.931 6.939 216,883 -0.22(-3.13%)
Nov 16, 2007 7.151 7.168 7.045 7.164 236,572 +0.04(+0.56%)
Nov 15, 2007 7.186 7.186 7.067 7.124 252,025 -0.06(-0.86%)
Nov 14, 2007 7.375 7.375 7.159 7.186 519,959 -0.05(-0.73%)
Nov 13, 2007 7.283 7.393 7.115 7.239 323,838 +0.02(+0.30%)
Nov 12, 2007 7.437 7.476 7.217 7.217 94,538 -0.32(-4.21%)
Nov 09, 2007 7.683 7.718 7.423 7.533 381,333 -0.04(-0.52%)
Nov 08, 2007 7.745 7.745 7.393 7.573 253,389 +0.03(+0.35%)
Nov 07, 2007 7.621 7.736 7.481 7.547 401,332 -0.26(-3.38%)
Nov 06, 2007 7.657 7.863 7.577 7.811 317,702 +0.15(+1.89%)
Nov 05, 2007 8.616 8.616 7.577 7.665 240,917 -0.21(-2.63%)
Nov 02, 2007 7.762 7.872 7.520 7.872 287,250 +0.15(+2.00%)
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.