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 )

9.450 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 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 (%)
Feb 29, 2008 6.480 6.668 6.480 6.612 1,513,446 +0.04(+0.57%)
Feb 28, 2008 6.602 6.668 6.456 6.574 287,537 -0.06(-0.92%)
Feb 27, 2008 6.616 6.715 6.602 6.635 200,321 +0.05(+0.72%)
Feb 26, 2008 6.546 6.626 6.536 6.588 136,447 +0.04(+0.65%)
Feb 25, 2008 6.527 6.654 6.503 6.546 138,782 +0.03(+0.51%)
Feb 22, 2008 6.593 6.640 6.503 6.513 583,139 -0.08(-1.22%)
Feb 21, 2008 6.678 6.701 6.593 6.593 778,580 +0.00(+0.07%)
Feb 20, 2008 6.366 6.692 6.366 6.588 197,913 +0.09(+1.38%)
Feb 19, 2008 6.791 6.791 6.489 6.498 166,156 -0.15(-2.20%)
Feb 18, 2008 6.480 6.673 6.366 6.645 0 +0.00(+0.00%)
Feb 15, 2008 6.480 6.673 6.366 6.645 215,812 +0.20(+3.15%)
Feb 14, 2008 6.385 6.494 6.301 6.442 652,318 +0.09(+1.48%)
Feb 13, 2008 6.126 6.404 6.079 6.348 102,919 +0.25(+4.02%)
Feb 12, 2008 5.938 6.169 5.919 6.103 446,903 +0.19(+3.27%)
Feb 11, 2008 5.938 5.985 5.867 5.909 495,074 -0.03(-0.48%)
Feb 08, 2008 6.079 6.084 5.891 5.938 424,834 +0.00(+0.00%)
Feb 07, 2008 5.994 6.084 5.891 5.938 169,034 -0.17(-2.78%)
Feb 06, 2008 6.216 6.216 6.004 6.107 213,391 -0.02(-0.31%)
Feb 05, 2008 6.173 6.272 6.126 6.126 155,970 -0.06(-0.91%)
Feb 04, 2008 6.338 6.381 6.150 6.183 328,917 -0.16(-2.45%)
Feb 01, 2008 6.046 6.343 6.046 6.338 339,844 +0.25(+4.02%)
Jan 31, 2008 6.074 6.159 5.975 6.093 256,343 -0.03(-0.46%)
Jan 30, 2008 6.013 6.239 5.843 6.121 736,462 +0.07(+1.17%)
Jan 29, 2008 6.079 6.150 5.834 6.051 602,399 -0.03(-0.47%)
Jan 28, 2008 6.112 6.145 5.959 6.079 522,661 -0.00(-0.08%)
Jan 25, 2008 6.399 6.588 6.027 6.084 481,281 -0.18(-2.93%)
Jan 24, 2008 6.220 6.343 6.206 6.268 485,737 -0.03(-0.52%)
Jan 23, 2008 6.230 6.508 6.013 6.301 617,856 -0.06(-0.96%)
Jan 22, 2008 5.481 6.484 5.419 6.362 419,444 -0.05(-0.74%)
Jan 21, 2008 6.395 6.593 6.333 6.409 0 +0.00(+0.00%)
Jan 18, 2008 6.395 6.593 6.333 6.409 245,945 +0.02(+0.37%)
Jan 17, 2008 6.366 6.583 6.150 6.385 766,697 +0.11(+1.80%)
Jan 16, 2008 6.301 6.301 5.759 6.272 1,608,461 +0.00(+0.08%)
Jan 15, 2008 6.456 6.475 6.244 6.267 73,847 -0.17(-2.64%)
Jan 14, 2008 6.588 6.597 6.376 6.437 88,913 -0.09(-1.44%)
Jan 11, 2008 6.498 6.597 6.465 6.531 169,127 -0.01(-0.14%)
Jan 10, 2008 6.352 6.579 6.315 6.541 297,935 +0.22(+3.43%)
Jan 09, 2008 6.522 6.522 6.277 6.324 578,876 -0.08(-1.32%)
Jan 08, 2008 6.508 6.607 6.305 6.409 1,013,279 -0.15(-2.30%)
Jan 07, 2008 6.583 6.682 6.456 6.560 477,758 -0.02(-0.36%)
Jan 04, 2008 6.743 6.776 6.550 6.583 621,306 -0.16(-2.38%)
Jan 03, 2008 6.772 6.772 6.616 6.743 307,485 +0.05(+0.77%)
Jan 02, 2008 6.847 6.880 6.692 6.692 705,845 -0.16(-2.27%)
Jan 01, 2008 6.833 6.932 6.833 6.847 0 +0.00(+0.00%)
Dec 31, 2007 6.833 6.932 6.833 6.847 164,045 -0.01(-0.14%)
Dec 28, 2007 7.003 7.026 6.833 6.857 360,960 -0.09(-1.36%)
Dec 27, 2007 7.092 7.139 6.951 6.951 327,884 -0.21(-2.90%)
Dec 26, 2007 7.135 7.672 7.111 7.158 491,785 +0.06(+0.88%)
Dec 24, 2007 7.022 7.116 6.998 7.096 186,952 +0.21(+3.07%)
Dec 21, 2007 6.871 6.979 6.838 6.885 569,664 +0.01(+0.14%)
Dec 20, 2007 6.989 6.989 6.833 6.875 178,888 -0.00(-0.07%)
Dec 19, 2007 6.951 6.970 6.833 6.880 325,310 -0.15(-2.08%)
Dec 18, 2007 6.998 7.102 6.885 7.026 167,642 -0.02(-0.27%)
Dec 17, 2007 7.069 7.285 6.951 7.045 239,155 -0.26(-3.55%)
Dec 14, 2007 7.111 7.304 6.927 7.304 114,802 +0.22(+3.13%)
Dec 13, 2007 7.045 7.139 7.022 7.083 88,489 -0.08(-1.18%)
Dec 12, 2007 7.394 7.521 7.163 7.168 90,611 -0.14(-1.87%)
Dec 11, 2007 7.356 7.530 7.304 7.304 546,640 -0.26(-3.49%)
Dec 10, 2007 7.351 7.592 7.300 7.568 196,289 +0.29(+3.95%)
Dec 07, 2007 7.309 7.413 7.201 7.281 172,947 -0.09(-1.21%)
Dec 06, 2007 7.149 7.464 7.149 7.370 134,113 +0.16(+2.22%)
Dec 05, 2007 7.257 7.389 7.102 7.210 171,886 +0.00(+0.00%)
Dec 04, 2007 7.314 7.314 7.003 7.210 186,103 -0.16(-2.24%)
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.