Skip to main content

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

11.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 8.653 8.653 8.119 8.187 773,649 -0.37(-4.38%)
May 29, 2008 8.598 8.660 8.561 8.561 139,800 -0.09(-1.06%)
May 28, 2008 8.653 8.764 8.574 8.653 73,596 -0.06(-0.63%)
May 27, 2008 8.617 8.807 8.617 8.709 112,756 +0.04(+0.42%)
May 26, 2008 8.727 8.887 8.574 8.672 0 +0.00(+0.00%)
May 23, 2008 8.727 8.887 8.574 8.672 131,468 -0.15(-1.74%)
May 22, 2008 8.641 8.899 8.641 8.825 98,183 +0.18(+2.06%)
May 21, 2008 8.623 9.004 8.598 8.647 261,334 -0.01(-0.14%)
May 20, 2008 8.789 8.789 8.635 8.660 70,014 -0.15(-1.67%)
May 19, 2008 8.635 8.899 8.598 8.807 116,135 +0.20(+2.36%)
May 16, 2008 8.629 8.712 8.537 8.604 278,658 +0.02(+0.21%)
May 15, 2008 8.236 8.672 8.217 8.586 1,403,839 +0.25(+3.02%)
May 14, 2008 8.623 8.623 8.322 8.334 224,446 -0.20(-2.37%)
May 13, 2008 8.230 8.967 8.193 8.537 3,651,026 +0.26(+3.19%)
May 12, 2008 8.500 8.515 8.138 8.273 287,503 -0.26(-3.09%)
May 09, 2008 8.561 8.561 8.346 8.537 109,335 -0.02(-0.22%)
May 08, 2008 8.635 8.684 8.353 8.555 181,291 -0.20(-2.25%)
May 07, 2008 8.905 8.905 8.537 8.752 176,245 -0.10(-1.11%)
May 06, 2008 8.567 9.016 8.445 8.850 345,895 +0.40(+4.72%)
May 05, 2008 8.598 8.598 8.414 8.451 152,554 -0.10(-1.15%)
May 02, 2008 8.440 8.555 8.334 8.549 107,332 +0.10(+1.24%)
May 01, 2008 8.543 8.598 8.291 8.445 177,687 -0.10(-1.22%)
Apr 30, 2008 8.426 8.567 8.353 8.549 223,500 +0.25(+3.03%)
Apr 29, 2008 8.334 8.445 8.279 8.297 201,610 -0.07(-0.81%)
Apr 28, 2008 8.291 8.414 8.285 8.365 139,386 +0.02(+0.22%)
Apr 25, 2008 8.322 8.353 8.131 8.346 243,439 +0.07(+0.82%)
Apr 24, 2008 8.236 8.389 8.107 8.279 312,461 +0.05(+0.60%)
Apr 23, 2008 8.150 8.273 8.076 8.230 636,092 +0.04(+0.53%)
Apr 22, 2008 8.119 8.199 8.070 8.187 221,533 -0.04(-0.45%)
Apr 21, 2008 8.353 8.359 8.131 8.224 52,543 -0.07(-0.81%)
Apr 18, 2008 9.077 9.077 8.260 8.291 67,044 -0.01(-0.07%)
Apr 17, 2008 8.260 8.408 8.205 8.297 87,510 +0.00(+0.00%)
Apr 16, 2008 8.272 8.353 8.233 8.297 58,617 +0.07(+0.82%)
Apr 15, 2008 8.537 8.537 8.082 8.230 245,312 -0.21(-2.55%)
Apr 14, 2008 8.580 8.580 8.359 8.445 107,791 -0.06(-0.72%)
Apr 11, 2008 8.610 8.721 8.396 8.506 268,824 -0.18(-2.12%)
Apr 10, 2008 8.776 8.875 8.598 8.690 247,982 -0.18(-2.08%)
Apr 09, 2008 9.120 9.120 8.838 8.875 205,887 -0.28(-3.09%)
Apr 08, 2008 9.212 9.212 9.022 9.157 84,180 -0.02(-0.27%)
Apr 07, 2008 9.151 9.212 9.065 9.182 74,899 +0.09(+1.01%)
Apr 04, 2008 9.182 9.194 9.059 9.090 188,330 -0.18(-1.99%)
Apr 03, 2008 9.231 9.274 8.991 9.274 156,800 +0.06(+0.67%)
Apr 02, 2008 8.690 9.292 8.690 9.212 215,580 +0.42(+4.82%)
Apr 01, 2008 8.660 8.856 8.660 8.789 697,380 +0.16(+1.85%)
Mar 31, 2008 8.377 8.660 8.322 8.629 350,888 +0.08(+0.93%)
Mar 28, 2008 8.567 8.660 8.414 8.549 249,334 +0.00(+0.00%)
Mar 27, 2008 8.396 8.567 8.346 8.549 433,277 +0.06(+0.72%)
Mar 26, 2008 8.303 8.488 8.230 8.488 430,998 +0.07(+0.88%)
Mar 25, 2008 8.396 8.592 8.267 8.414 215,743 -0.01(-0.07%)
Mar 24, 2008 8.125 8.494 8.021 8.420 375,149 +0.24(+2.93%)
Mar 21, 2008 8.445 8.445 8.015 8.181 241,144 +0.00(+0.00%)
Mar 20, 2008 8.445 8.445 8.015 8.181 241,144 -0.30(-3.55%)
Mar 19, 2008 8.537 8.537 8.291 8.481 197,995 -0.05(-0.58%)
Mar 18, 2008 7.843 8.531 7.843 8.531 236,205 +0.73(+9.37%)
Mar 17, 2008 7.751 7.867 7.413 7.800 359,192 -0.28(-3.42%)
Mar 14, 2008 7.966 8.230 7.886 8.076 444,838 +0.15(+1.94%)
Mar 13, 2008 7.953 7.953 7.769 7.923 934,453 -0.09(-1.15%)
Mar 12, 2008 8.015 8.070 7.880 8.015 75,261 +0.09(+1.16%)
Mar 11, 2008 7.972 8.015 7.738 7.923 144,588 +0.12(+1.49%)
Mar 10, 2008 7.953 7.984 7.745 7.806 78,156 -0.12(-1.47%)
Mar 07, 2008 7.990 8.131 7.769 7.923 220,790 -0.16(-1.98%)
Mar 06, 2008 8.328 8.457 8.082 8.082 205,973 -0.21(-2.52%)
Mar 05, 2008 8.432 8.481 8.230 8.291 484,241 -0.14(-1.68%)
Mar 04, 2008 8.445 8.782 8.328 8.432 258,981 -0.02(-0.29%)
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.