Skip to main content

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

4.020 +0.167 (+4.33%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 7.046 7.208 6.968 7.065 121,210 +0.00(+0.00%)
Jul 30, 2008 7.084 7.104 7.052 7.065 52,309 -0.06(-0.82%)
Jul 29, 2008 7.123 7.130 7.013 7.123 94,892 +0.06(+0.83%)
Jul 28, 2008 7.097 7.253 6.968 7.065 267,412 -0.14(-1.89%)
Jul 25, 2008 7.175 7.370 7.130 7.201 89,202 +0.03(+0.36%)
Jul 24, 2008 7.305 7.305 7.000 7.175 264,411 -0.10(-1.42%)
Jul 23, 2008 7.771 7.771 7.195 7.279 203,593 -0.50(-6.42%)
Jul 22, 2008 7.370 7.778 7.130 7.778 151,643 +0.45(+6.19%)
Jul 21, 2008 6.423 7.752 6.423 7.324 111,072 +0.24(+3.39%)
Jul 18, 2008 7.240 7.240 6.909 7.084 124,865 -0.16(-2.15%)
Jul 17, 2008 7.130 7.493 7.033 7.240 129,726 +0.37(+5.38%)
Jul 16, 2008 6.806 6.871 6.624 6.871 214,250 +0.12(+1.83%)
Jul 15, 2008 6.715 6.838 6.572 6.747 238,484 -0.03(-0.48%)
Jul 14, 2008 6.747 6.974 6.650 6.780 157,753 +0.04(+0.58%)
Jul 11, 2008 6.806 6.845 6.689 6.741 313,377 -0.10(-1.52%)
Jul 10, 2008 6.689 6.961 6.689 6.845 244,875 +0.09(+1.34%)
Jul 09, 2008 6.845 7.065 6.747 6.754 169,582 -0.25(-3.52%)
Jul 08, 2008 6.806 7.039 6.793 7.000 72,079 +0.19(+2.86%)
Jul 07, 2008 6.793 6.974 6.793 6.806 178,482 -0.03(-0.47%)
Jul 04, 2008 6.981 7.000 6.773 6.838 68,643 +0.00(+0.00%)
Jul 03, 2008 6.981 7.000 6.773 6.838 68,643 -0.14(-2.04%)
Jul 02, 2008 7.227 7.279 6.968 6.981 121,801 -0.21(-2.89%)
Jul 01, 2008 7.214 7.305 6.909 7.188 130,990 -0.12(-1.60%)
Jun 30, 2008 7.409 7.642 7.305 7.305 156,675 -0.23(-3.01%)
Jun 27, 2008 7.778 7.810 7.486 7.532 151,224 -0.24(-3.09%)
Jun 26, 2008 7.778 7.778 7.525 7.771 254,807 +0.08(+1.10%)
Jun 25, 2008 7.208 8.783 7.208 7.687 1,706,397 +0.43(+5.99%)
Jun 24, 2008 7.421 7.454 7.227 7.253 179,658 -0.11(-1.50%)
Jun 23, 2008 7.324 7.421 7.292 7.363 59,235 -0.06(-0.79%)
Jun 20, 2008 7.629 7.687 7.279 7.421 218,494 -0.33(-4.26%)
Jun 19, 2008 7.771 7.778 7.499 7.752 114,009 -0.03(-0.33%)
Jun 18, 2008 7.506 7.895 7.434 7.778 231,213 +0.27(+3.63%)
Jun 17, 2008 7.642 7.737 7.493 7.506 121,034 -0.21(-2.69%)
Jun 16, 2008 7.895 8.232 7.674 7.713 128,256 -0.35(-4.34%)
Jun 13, 2008 7.901 8.096 7.875 8.063 85,478 +0.13(+1.63%)
Jun 12, 2008 7.998 8.089 7.908 7.934 138,480 +0.03(+0.41%)
Jun 11, 2008 8.284 8.381 7.875 7.901 250,217 -0.40(-4.77%)
Jun 10, 2008 8.452 8.517 8.180 8.296 332,652 -0.25(-2.88%)
Jun 09, 2008 8.776 8.847 8.465 8.543 301,580 -0.15(-1.72%)
Jun 06, 2008 8.711 8.867 8.634 8.692 716,043 -0.34(-3.80%)
Jun 05, 2008 8.698 9.048 8.685 9.035 797,575 +0.41(+4.81%)
Jun 04, 2008 8.796 8.841 8.530 8.621 747,583 -0.03(-0.37%)
Jun 03, 2008 8.750 8.763 8.471 8.653 421,958 -0.10(-1.11%)
Jun 02, 2008 8.608 8.750 8.543 8.750 94,345 +0.11(+1.28%)
May 30, 2008 9.133 9.133 8.569 8.640 733,057 -0.40(-4.38%)
May 29, 2008 9.074 9.139 9.035 9.035 132,465 -0.10(-1.06%)
May 28, 2008 9.133 9.249 9.048 9.133 69,735 -0.06(-0.63%)
May 27, 2008 9.094 9.295 9.094 9.191 106,840 +0.04(+0.42%)
May 26, 2008 9.210 9.379 9.048 9.152 0 +0.00(+0.00%)
May 23, 2008 9.210 9.379 9.048 9.152 124,570 -0.16(-1.74%)
May 22, 2008 9.120 9.392 9.120 9.314 93,032 +0.19(+2.06%)
May 21, 2008 9.100 9.502 9.074 9.126 247,622 -0.01(-0.14%)
May 20, 2008 9.275 9.275 9.113 9.139 66,341 -0.16(-1.67%)
May 19, 2008 9.113 9.392 9.074 9.295 110,041 +0.21(+2.36%)
May 16, 2008 9.107 9.194 9.009 9.081 264,038 +0.02(+0.21%)
May 15, 2008 8.692 9.152 8.672 9.061 1,330,183 +0.27(+3.02%)
May 14, 2008 9.100 9.100 8.783 8.796 212,670 -0.21(-2.37%)
May 13, 2008 8.685 9.463 8.646 9.009 3,459,467 +0.28(+3.19%)
May 12, 2008 8.971 8.986 8.588 8.731 272,419 -0.28(-3.09%)
May 09, 2008 9.035 9.035 8.809 9.009 103,598 -0.02(-0.22%)
May 08, 2008 9.113 9.165 8.815 9.029 171,779 -0.21(-2.25%)
May 07, 2008 9.398 9.398 9.009 9.236 166,998 -0.10(-1.11%)
May 06, 2008 9.042 9.515 8.912 9.340 327,747 +0.42(+4.72%)
May 05, 2008 9.074 9.074 8.880 8.919 144,550 -0.10(-1.15%)
May 02, 2008 8.907 9.029 8.796 9.022 101,701 +0.11(+1.24%)
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.