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 )

11.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
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.