Skip to main content

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

9.360 -0.030 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 7.951 7.997 7.857 7.885 126,954 +0.00(+0.06%)
Dec 28, 2006 7.825 7.909 7.811 7.881 297,870 -0.04(-0.47%)
Dec 27, 2006 7.811 7.965 7.811 7.918 196,007 +0.01(+0.18%)
Dec 26, 2006 7.825 7.927 7.787 7.904 118,805 +0.12(+1.50%)
Dec 22, 2006 7.857 7.969 7.773 7.787 138,105 +0.00(+0.06%)
Dec 21, 2006 7.811 7.927 7.722 7.783 157,191 +0.22(+2.96%)
Dec 20, 2006 7.624 7.680 7.503 7.559 347,408 -0.07(-0.86%)
Dec 19, 2006 7.974 7.974 7.624 7.624 371,426 -0.28(-3.60%)
Dec 18, 2006 7.993 8.016 7.862 7.909 269,348 +0.05(+0.65%)
Dec 15, 2006 7.694 7.899 7.689 7.857 883,532 +0.19(+2.43%)
Dec 14, 2006 7.522 7.685 7.447 7.671 470,073 +0.20(+2.62%)
Dec 13, 2006 7.447 7.526 7.424 7.475 172,846 +0.03(+0.38%)
Dec 12, 2006 7.470 7.545 7.265 7.447 305,805 -0.09(-1.24%)
Dec 11, 2006 7.545 7.652 7.531 7.540 180,781 +0.02(+0.25%)
Dec 08, 2006 7.633 7.643 7.456 7.522 357,487 -0.12(-1.59%)
Dec 07, 2006 7.713 7.783 7.536 7.643 253,050 -0.07(-0.97%)
Dec 06, 2006 7.647 7.787 7.606 7.717 455,062 +0.19(+2.48%)
Dec 05, 2006 7.498 7.545 7.433 7.531 508,460 +0.08(+1.06%)
Dec 04, 2006 7.475 7.531 7.382 7.452 238,897 -0.02(-0.31%)
Dec 01, 2006 7.554 7.629 7.424 7.475 335,828 -0.15(-1.96%)
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%)
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.