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 )

9.320 +0.070 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Apr 30, 2008 6.398 6.505 6.342 6.491 294,362 +0.19(+3.03%)
Apr 29, 2008 6.328 6.412 6.286 6.300 265,531 -0.05(-0.81%)
Apr 28, 2008 6.295 6.388 6.291 6.351 183,579 +0.01(+0.22%)
Apr 25, 2008 6.319 6.342 6.174 6.337 320,623 +0.05(+0.82%)
Apr 24, 2008 6.253 6.370 6.155 6.286 411,529 +0.04(+0.60%)
Apr 23, 2008 6.188 6.281 6.132 6.249 837,769 +0.03(+0.53%)
Apr 22, 2008 6.165 6.225 6.127 6.216 291,771 -0.03(-0.45%)
Apr 21, 2008 6.342 6.346 6.174 6.244 69,202 -0.05(-0.81%)
Apr 18, 2008 6.892 6.892 6.272 6.295 88,301 -0.00(-0.07%)
Apr 17, 2008 6.272 6.384 6.230 6.300 115,256 +0.00(+0.00%)
Apr 16, 2008 6.281 6.342 6.251 6.300 77,201 +0.05(+0.82%)
Apr 15, 2008 6.482 6.482 6.137 6.249 323,089 -0.16(-2.55%)
Apr 14, 2008 6.514 6.514 6.346 6.412 141,967 -0.05(-0.72%)
Apr 11, 2008 6.538 6.622 6.374 6.458 354,056 -0.14(-2.12%)
Apr 10, 2008 6.664 6.738 6.528 6.598 326,606 -0.14(-2.08%)
Apr 09, 2008 6.925 6.925 6.710 6.738 271,165 -0.21(-3.09%)
Apr 08, 2008 6.995 6.995 6.850 6.953 110,870 -0.02(-0.27%)
Apr 07, 2008 6.948 6.995 6.883 6.971 98,646 +0.07(+1.01%)
Apr 04, 2008 6.971 6.981 6.878 6.901 248,041 -0.14(-1.99%)
Apr 03, 2008 7.009 7.041 6.827 7.041 206,515 +0.05(+0.67%)
Apr 02, 2008 6.598 7.055 6.598 6.995 283,931 +0.32(+4.82%)
Apr 01, 2008 6.575 6.724 6.575 6.673 918,488 +0.12(+1.85%)
Mar 31, 2008 6.360 6.575 6.319 6.552 462,139 +0.06(+0.93%)
Mar 28, 2008 6.505 6.575 6.388 6.491 328,386 +0.00(+0.00%)
Mar 27, 2008 6.374 6.505 6.337 6.491 570,650 +0.05(+0.72%)
Mar 26, 2008 6.305 6.444 6.249 6.444 567,648 +0.06(+0.88%)
Mar 25, 2008 6.374 6.524 6.277 6.388 284,145 -0.00(-0.07%)
Mar 24, 2008 6.169 6.449 6.090 6.393 494,092 +0.18(+2.93%)
Mar 21, 2008 6.412 6.412 6.085 6.211 317,600 +0.00(+0.00%)
Mar 20, 2008 6.412 6.412 6.085 6.211 317,600 -0.23(-3.55%)
Mar 19, 2008 6.482 6.482 6.295 6.440 260,770 -0.04(-0.58%)
Mar 18, 2008 5.955 6.477 5.955 6.477 311,095 +0.55(+9.37%)
Mar 17, 2008 5.885 5.973 5.628 5.922 473,076 -0.21(-3.42%)
Mar 14, 2008 6.048 6.249 5.987 6.132 585,876 +0.12(+1.94%)
Mar 13, 2008 6.039 6.039 5.899 6.015 1,230,727 -0.07(-1.15%)
Mar 12, 2008 6.085 6.127 5.983 6.085 99,122 +0.07(+1.16%)
Mar 11, 2008 6.053 6.085 5.875 6.015 190,431 +0.09(+1.49%)
Mar 10, 2008 6.039 6.062 5.880 5.927 102,935 -0.09(-1.47%)
Mar 07, 2008 6.067 6.174 5.899 6.015 290,793 -0.12(-1.98%)
Mar 06, 2008 6.323 6.421 6.137 6.137 271,278 -0.16(-2.52%)
Mar 05, 2008 6.402 6.440 6.249 6.295 637,773 -0.11(-1.68%)
Mar 04, 2008 6.412 6.668 6.323 6.402 341,093 -0.02(-0.29%)
Mar 03, 2008 6.575 6.575 6.393 6.421 527,417 -0.12(-1.85%)
Feb 29, 2008 6.412 6.598 6.412 6.542 1,529,455 +0.04(+0.57%)
Feb 28, 2008 6.533 6.598 6.388 6.505 290,579 -0.06(-0.92%)
Feb 27, 2008 6.547 6.645 6.533 6.566 202,440 +0.05(+0.72%)
Feb 26, 2008 6.477 6.556 6.468 6.519 137,891 +0.04(+0.65%)
Feb 25, 2008 6.458 6.584 6.435 6.477 140,250 +0.03(+0.51%)
Feb 22, 2008 6.524 6.570 6.435 6.444 589,307 -0.08(-1.22%)
Feb 21, 2008 6.608 6.631 6.524 6.524 786,816 +0.00(+0.07%)
Feb 20, 2008 6.300 6.622 6.300 6.519 200,006 +0.09(+1.38%)
Feb 19, 2008 6.720 6.720 6.421 6.430 167,914 -0.14(-2.20%)
Feb 18, 2008 6.412 6.603 6.300 6.575 0 +0.00(+0.00%)
Feb 15, 2008 6.412 6.603 6.300 6.575 218,095 +0.20(+3.15%)
Feb 14, 2008 6.319 6.426 6.235 6.374 659,218 +0.09(+1.48%)
Feb 13, 2008 6.062 6.337 6.015 6.281 104,008 +0.24(+4.02%)
Feb 12, 2008 5.875 6.104 5.857 6.039 451,631 +0.19(+3.27%)
Feb 11, 2008 5.875 5.922 5.806 5.848 500,311 -0.03(-0.48%)
Feb 08, 2008 6.015 6.020 5.829 5.875 429,328 +0.00(+0.00%)
Feb 07, 2008 5.931 6.020 5.829 5.875 170,822 -0.17(-2.78%)
Feb 06, 2008 6.151 6.151 5.941 6.043 215,648 -0.02(-0.31%)
Feb 05, 2008 6.109 6.207 6.062 6.062 157,620 -0.06(-0.91%)
Feb 04, 2008 6.272 6.314 6.085 6.118 332,397 -0.15(-2.45%)
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.