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 (%)
Mar 30, 2007 8.405 8.578 8.365 8.507 355,529 +0.13(+1.59%)
Mar 29, 2007 8.516 8.516 8.338 8.373 282,669 -0.04(-0.53%)
Mar 28, 2007 8.240 8.476 8.240 8.418 377,117 -0.04(-0.42%)
Mar 27, 2007 8.560 8.649 8.405 8.454 429,513 +0.00(+0.05%)
Mar 26, 2007 8.449 8.511 8.329 8.449 652,815 +0.11(+1.33%)
Mar 23, 2007 7.293 8.414 7.293 8.338 467,067 +0.38(+4.75%)
Mar 22, 2007 7.706 7.969 7.693 7.960 320,898 +0.29(+3.83%)
Mar 21, 2007 7.564 7.706 7.546 7.666 255,684 +0.10(+1.35%)
Mar 20, 2007 7.493 7.618 7.489 7.564 648,992 +0.03(+0.35%)
Mar 19, 2007 7.537 7.639 7.511 7.537 215,881 -0.00(-0.06%)
Mar 16, 2007 7.560 7.595 7.444 7.542 91,074 -0.06(-0.82%)
Mar 15, 2007 7.493 7.827 7.466 7.604 330,343 +0.13(+1.73%)
Mar 14, 2007 7.502 7.555 7.417 7.475 455,824 -0.03(-0.36%)
Mar 13, 2007 7.662 7.689 7.449 7.502 421,867 -0.16(-2.09%)
Mar 12, 2007 7.649 7.715 7.586 7.662 182,824 +0.08(+1.06%)
Mar 09, 2007 7.626 7.671 7.462 7.582 371,045 -0.04(-0.58%)
Mar 08, 2007 7.595 7.711 7.555 7.626 282,219 +0.10(+1.36%)
Mar 07, 2007 7.337 7.569 7.320 7.524 228,024 +0.20(+2.73%)
Mar 06, 2007 7.115 7.493 7.111 7.324 327,644 +0.32(+4.57%)
Mar 05, 2007 6.862 7.071 6.635 7.004 508,445 -0.30(-4.08%)
Mar 02, 2007 7.480 7.515 7.262 7.302 237,919 -0.18(-2.38%)
Mar 01, 2007 7.782 7.787 7.395 7.480 619,084 -0.37(-4.70%)
Feb 28, 2007 7.738 7.849 7.449 7.849 722,752 +0.28(+3.76%)
Feb 27, 2007 7.915 7.915 7.360 7.564 875,218 -0.54(-6.64%)
Feb 26, 2007 7.715 8.151 7.685 8.102 340,012 -0.14(-1.73%)
Feb 23, 2007 8.276 8.414 8.227 8.245 175,178 -0.05(-0.64%)
Feb 22, 2007 8.360 8.405 8.187 8.298 129,753 +0.05(+0.59%)
Feb 21, 2007 8.249 8.338 8.191 8.249 353,730 -0.16(-1.96%)
Feb 20, 2007 8.405 8.494 8.325 8.414 189,120 +0.08(+0.91%)
Feb 16, 2007 8.382 8.405 8.164 8.338 114,462 +0.02(+0.27%)
Feb 15, 2007 8.227 8.387 8.187 8.316 123,457 +0.04(+0.43%)
Feb 14, 2007 8.365 8.449 8.236 8.280 172,030 -0.09(-1.12%)
Feb 13, 2007 8.227 8.427 8.205 8.373 302,008 -0.01(-0.11%)
Feb 12, 2007 8.316 8.396 8.249 8.382 309,593 +0.08(+0.91%)
Feb 09, 2007 8.338 8.627 8.227 8.307 241,741 -0.10(-1.16%)
Feb 08, 2007 8.378 8.476 8.164 8.405 241,741 +0.02(+0.27%)
Feb 07, 2007 8.249 8.458 8.227 8.382 231,397 +0.10(+1.18%)
Feb 06, 2007 8.271 8.467 8.205 8.285 188,896 +0.11(+1.36%)
Feb 05, 2007 8.778 8.778 7.915 8.173 247,138 +0.15(+1.88%)
Feb 02, 2007 8.004 8.133 7.969 8.022 157,638 -0.03(-0.33%)
Feb 01, 2007 7.915 8.138 7.898 8.049 242,866 +0.10(+1.29%)
Jan 31, 2007 8.249 8.249 7.715 7.947 287,616 -0.11(-1.38%)
Jan 30, 2007 7.844 8.160 7.800 8.058 395,107 +0.03(+0.33%)
Jan 29, 2007 7.649 8.040 7.649 8.031 434,910 +0.32(+4.21%)
Jan 26, 2007 7.542 7.733 7.489 7.706 373,069 +0.19(+2.48%)
Jan 25, 2007 7.404 7.604 7.404 7.520 248,038 +0.05(+0.71%)
Jan 24, 2007 7.133 7.537 7.133 7.466 492,029 +0.33(+4.61%)
Jan 23, 2007 6.982 7.217 6.670 7.137 364,974 +0.09(+1.33%)
Jan 22, 2007 7.151 7.280 7.022 7.044 330,568 -0.07(-1.00%)
Jan 19, 2007 7.226 7.382 7.026 7.115 693,968 -0.09(-1.23%)
Jan 18, 2007 7.071 7.493 7.071 7.204 478,986 +0.07(+0.93%)
Jan 17, 2007 7.208 7.288 7.097 7.137 505,971 -0.16(-2.13%)
Jan 16, 2007 7.182 7.506 7.049 7.293 883,763 +0.10(+1.42%)
Jan 12, 2007 7.337 7.426 7.115 7.191 545,324 -0.15(-2.00%)
Jan 11, 2007 7.262 7.449 7.262 7.337 240,842 +0.00(+0.00%)
Jan 10, 2007 7.360 7.444 7.320 7.337 770,426 -0.13(-1.79%)
Jan 09, 2007 7.560 7.609 7.426 7.471 447,953 -0.08(-1.06%)
Jan 08, 2007 7.560 7.604 7.404 7.551 131,327 -0.08(-1.11%)
Jan 05, 2007 7.760 7.760 7.555 7.635 452,675 -0.04(-0.52%)
Jan 04, 2007 7.715 7.760 7.560 7.675 289,865 -0.04(-0.46%)
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.