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 )

9.480 +0.010 (+0.11%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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 30, 2006 7.484 7.643 7.484 7.624 277,926 +0.19(+2.51%)
Nov 29, 2006 7.228 7.526 7.186 7.438 706,183 +0.22(+3.10%)
Nov 28, 2006 7.209 7.228 7.144 7.214 188,286 +0.05(+0.65%)
Nov 27, 2006 7.302 7.302 7.158 7.167 278,355 -0.14(-1.85%)
Nov 24, 2006 7.358 7.386 7.298 7.302 81,062 -0.06(-0.76%)
Nov 22, 2006 7.153 7.433 7.153 7.358 845,575 +0.21(+2.87%)
Nov 21, 2006 7.093 7.167 6.990 7.153 748,215 +0.08(+1.19%)
Nov 20, 2006 6.962 7.181 6.962 7.069 1,967,790 +0.15(+2.23%)
Nov 17, 2006 6.715 6.985 6.715 6.915 1,054,020 +0.20(+2.91%)
Nov 16, 2006 6.715 6.845 6.645 6.720 622,118 +0.00(+0.07%)
Nov 15, 2006 6.738 6.785 6.678 6.715 417,748 -0.00(-0.07%)
Nov 14, 2006 6.761 6.766 6.668 6.720 232,892 +0.00(+0.07%)
Nov 13, 2006 6.631 6.803 6.631 6.715 1,101,842 +0.10(+1.55%)
Nov 10, 2006 6.491 6.654 6.491 6.612 791,319 +0.14(+2.23%)
Nov 09, 2006 6.118 6.562 6.118 6.468 928,996 +0.30(+4.92%)
Nov 08, 2006 6.155 6.272 6.113 6.165 740,709 -0.01(-0.15%)
Nov 07, 2006 6.263 6.393 6.174 6.174 578,156 -0.07(-1.05%)
Nov 06, 2006 6.496 6.509 6.104 6.239 891,467 -0.23(-3.60%)
Nov 03, 2006 6.682 6.682 6.435 6.472 368,210 -0.16(-2.46%)
Nov 02, 2006 6.724 6.752 6.598 6.636 381,720 -0.08(-1.18%)
Nov 01, 2006 6.724 6.761 6.678 6.715 400,163 +0.01(+0.21%)
Oct 31, 2006 6.696 6.723 6.608 6.701 362,420 +0.00(+0.07%)
Oct 30, 2006 6.706 6.729 6.626 6.696 242,113 -0.01(-0.14%)
Oct 27, 2006 6.729 6.761 6.650 6.706 321,031 -0.02(-0.35%)
Oct 26, 2006 6.734 6.757 6.687 6.729 376,788 +0.02(+0.28%)
Oct 25, 2006 6.692 6.729 6.669 6.710 138,748 +0.04(+0.63%)
Oct 24, 2006 6.682 6.710 6.654 6.668 361,347 +0.00(+0.07%)
Oct 23, 2006 6.752 6.757 6.645 6.664 138,963 -0.07(-0.97%)
Oct 20, 2006 6.752 6.775 6.715 6.729 99,504 -0.02(-0.34%)
Oct 19, 2006 6.752 6.766 6.734 6.752 161,266 +0.03(+0.42%)
Oct 18, 2006 6.701 6.827 6.701 6.724 511,033 -0.04(-0.55%)
Oct 17, 2006 6.803 6.803 6.636 6.761 333,040 -0.04(-0.62%)
Oct 16, 2006 6.808 6.827 6.747 6.803 202,440 +0.02(+0.27%)
Oct 13, 2006 6.831 6.855 6.738 6.785 702,322 -0.00(-0.07%)
Oct 12, 2006 6.761 6.827 6.761 6.789 258,840 +0.03(+0.41%)
Oct 11, 2006 6.831 6.831 6.668 6.761 585,447 -0.07(-1.02%)
Oct 10, 2006 6.622 6.883 6.622 6.831 1,727,178 +0.26(+3.90%)
Oct 09, 2006 6.412 6.589 6.412 6.575 411,100 +0.20(+3.07%)
Oct 06, 2006 6.514 6.528 6.332 6.379 481,868 -0.14(-2.08%)
Oct 05, 2006 6.696 6.706 6.505 6.514 638,416 -0.10(-1.48%)
Oct 04, 2006 6.645 6.645 6.486 6.612 1,774,786 +0.24(+3.81%)
Oct 03, 2006 6.048 6.384 6.015 6.370 875,812 +0.35(+5.89%)
Oct 02, 2006 5.936 6.169 5.908 6.015 2,687,484 +0.11(+1.90%)
Sep 29, 2006 5.973 5.997 5.903 5.903 77,630 -0.07(-1.09%)
Sep 28, 2006 5.969 6.015 5.955 5.969 49,537 +0.04(+0.63%)
Sep 27, 2006 5.945 5.972 5.917 5.931 580,515 -0.00(-0.08%)
Sep 26, 2006 5.880 5.969 5.880 5.936 174,776 +0.06(+0.95%)
Sep 25, 2006 5.945 5.945 5.829 5.880 209,731 -0.02(-0.32%)
Sep 22, 2006 5.917 5.917 5.843 5.899 218,738 +0.03(+0.48%)
Sep 21, 2006 5.927 5.950 5.857 5.871 116,446 -0.03(-0.55%)
Sep 20, 2006 5.880 5.936 5.862 5.903 393,729 +0.07(+1.20%)
Sep 19, 2006 5.992 5.992 5.834 5.834 177,564 -0.16(-2.72%)
Sep 18, 2006 6.006 6.085 5.931 5.997 245,330 +0.03(+0.55%)
Sep 15, 2006 5.997 6.048 5.899 5.964 968,026 -0.03(-0.54%)
Sep 14, 2006 5.973 6.062 5.917 5.997 529,690 +0.00(+0.00%)
Sep 13, 2006 5.936 6.029 5.903 5.997 704,896 +0.08(+1.42%)
Sep 12, 2006 5.852 5.941 5.838 5.913 314,597 +0.11(+1.85%)
Sep 11, 2006 5.820 5.820 5.675 5.806 886,964 +0.07(+1.30%)
Sep 08, 2006 5.642 5.759 5.619 5.731 625,978 +0.10(+1.74%)
Sep 07, 2006 5.572 5.638 5.549 5.633 69,481 +0.01(+0.25%)
Sep 06, 2006 5.624 5.642 5.512 5.619 541,914 +0.00(+0.00%)
Sep 05, 2006 5.498 5.666 5.498 5.619 205,871 +0.13(+2.29%)
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.