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 )

9.250 +0.090 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Jul 31, 2008 5.122 5.240 5.066 5.137 166,716 +0.00(+0.00%)
Jul 30, 2008 5.151 5.165 5.127 5.137 71,948 -0.04(-0.82%)
Jul 29, 2008 5.179 5.184 5.099 5.179 130,518 +0.04(+0.83%)
Jul 28, 2008 5.160 5.273 5.066 5.137 367,808 -0.10(-1.89%)
Jul 25, 2008 5.217 5.358 5.184 5.236 122,692 +0.02(+0.36%)
Jul 24, 2008 5.311 5.311 5.089 5.217 363,681 -0.08(-1.42%)
Jul 23, 2008 5.650 5.650 5.231 5.292 280,030 -0.36(-6.42%)
Jul 22, 2008 5.358 5.655 5.184 5.655 208,576 +0.33(+6.19%)
Jul 21, 2008 4.670 5.636 4.670 5.325 152,772 +0.17(+3.39%)
Jul 18, 2008 5.264 5.264 5.023 5.151 171,743 -0.11(-2.15%)
Jul 17, 2008 5.184 5.448 5.113 5.264 178,430 +0.27(+5.38%)
Jul 16, 2008 4.948 4.995 4.816 4.995 294,687 +0.09(+1.83%)
Jul 15, 2008 4.882 4.972 4.778 4.906 328,020 -0.02(-0.48%)
Jul 14, 2008 4.906 5.071 4.835 4.929 216,979 +0.03(+0.58%)
Jul 11, 2008 4.948 4.976 4.863 4.901 431,031 -0.08(-1.52%)
Jul 10, 2008 4.863 5.061 4.863 4.976 336,809 +0.07(+1.34%)
Jul 09, 2008 4.976 5.137 4.906 4.910 233,249 -0.18(-3.52%)
Jul 08, 2008 4.948 5.118 4.939 5.089 99,140 +0.14(+2.86%)
Jul 07, 2008 4.939 5.071 4.939 4.948 245,491 -0.02(-0.47%)
Jul 04, 2008 5.075 5.089 4.924 4.972 94,414 +0.00(+0.00%)
Jul 03, 2008 5.075 5.089 4.924 4.972 94,414 -0.10(-2.04%)
Jul 02, 2008 5.254 5.292 5.066 5.075 167,529 -0.15(-2.89%)
Jul 01, 2008 5.245 5.311 5.023 5.226 180,168 -0.08(-1.60%)
Jun 30, 2008 5.386 5.556 5.311 5.311 215,496 -0.16(-3.01%)
Jun 27, 2008 5.655 5.678 5.443 5.476 207,999 -0.17(-3.09%)
Jun 26, 2008 5.655 5.655 5.471 5.650 350,471 +0.06(+1.10%)
Jun 25, 2008 5.240 6.385 5.240 5.589 2,347,039 +0.32(+5.99%)
Jun 24, 2008 5.396 5.419 5.254 5.273 247,108 -0.08(-1.50%)
Jun 23, 2008 5.325 5.396 5.301 5.353 81,474 -0.04(-0.79%)
Jun 20, 2008 5.547 5.589 5.292 5.396 300,524 -0.24(-4.26%)
Jun 19, 2008 5.650 5.655 5.452 5.636 156,813 -0.02(-0.33%)
Jun 18, 2008 5.457 5.740 5.405 5.655 318,019 +0.20(+3.63%)
Jun 17, 2008 5.556 5.625 5.448 5.457 166,474 -0.15(-2.69%)
Jun 16, 2008 5.740 5.985 5.580 5.608 176,408 -0.25(-4.34%)
Jun 13, 2008 5.744 5.886 5.726 5.862 117,570 +0.09(+1.63%)
Jun 12, 2008 5.815 5.881 5.749 5.768 190,471 +0.02(+0.41%)
Jun 11, 2008 6.022 6.093 5.726 5.744 344,158 -0.29(-4.77%)
Jun 10, 2008 6.145 6.192 5.947 6.032 457,541 -0.18(-2.88%)
Jun 09, 2008 6.381 6.432 6.154 6.211 414,803 -0.11(-1.72%)
Jun 06, 2008 6.333 6.447 6.277 6.319 984,871 -0.25(-3.80%)
Jun 05, 2008 6.324 6.579 6.315 6.569 1,097,013 +0.30(+4.81%)
Jun 04, 2008 6.395 6.428 6.202 6.268 1,028,252 -0.02(-0.37%)
Jun 03, 2008 6.362 6.371 6.159 6.291 580,376 -0.07(-1.11%)
Jun 02, 2008 6.258 6.362 6.211 6.362 129,765 +0.08(+1.28%)
May 30, 2008 6.640 6.640 6.230 6.282 1,008,273 -0.29(-4.38%)
May 29, 2008 6.597 6.645 6.569 6.569 182,197 -0.07(-1.06%)
May 28, 2008 6.640 6.725 6.579 6.640 95,916 -0.04(-0.63%)
May 27, 2008 6.612 6.758 6.612 6.682 146,952 +0.03(+0.42%)
May 26, 2008 6.696 6.819 6.579 6.654 0 +0.00(+0.00%)
May 23, 2008 6.696 6.819 6.579 6.654 171,338 -0.12(-1.74%)
May 22, 2008 6.630 6.828 6.630 6.772 127,959 +0.14(+2.06%)
May 21, 2008 6.616 6.908 6.597 6.635 340,589 -0.01(-0.14%)
May 20, 2008 6.743 6.743 6.626 6.645 91,248 -0.11(-1.67%)
May 19, 2008 6.626 6.828 6.597 6.758 151,355 +0.16(+2.36%)
May 16, 2008 6.621 6.685 6.550 6.602 363,167 +0.01(+0.21%)
May 15, 2008 6.319 6.654 6.305 6.588 1,829,581 +0.19(+3.02%)
May 14, 2008 6.616 6.616 6.385 6.395 292,514 -0.16(-2.37%)
May 13, 2008 6.315 6.880 6.286 6.550 4,758,272 +0.20(+3.19%)
May 12, 2008 6.522 6.533 6.244 6.348 374,694 -0.20(-3.09%)
May 09, 2008 6.569 6.569 6.404 6.550 142,493 -0.01(-0.22%)
May 08, 2008 6.626 6.663 6.409 6.564 236,271 -0.15(-2.25%)
May 07, 2008 6.833 6.833 6.550 6.715 229,695 -0.08(-1.11%)
May 06, 2008 6.574 6.918 6.480 6.791 450,795 +0.31(+4.72%)
May 05, 2008 6.597 6.597 6.456 6.484 198,819 -0.08(-1.15%)
May 02, 2008 6.476 6.564 6.395 6.560 139,883 +0.08(+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.