Skip to main content

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

12.03 +0.45 (+3.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 11.54 12.15 11.23 11.27 436,534 -0.37(-3.17%)
Jul 30, 2007 11.09 11.75 11.09 11.64 260,683 +0.48(+4.29%)
Jul 27, 2007 11.15 11.34 10.99 11.16 280,547 -0.11(-0.98%)
Jul 26, 2007 11.55 11.55 11.07 11.27 357,726 -0.33(-2.86%)
Jul 25, 2007 11.85 11.99 11.56 11.60 393,548 -0.25(-2.12%)
Jul 24, 2007 12.09 12.12 11.79 11.85 307,251 -0.41(-3.36%)
Jul 23, 2007 12.41 12.43 12.05 12.26 329,232 -0.10(-0.80%)
Jul 20, 2007 12.22 12.50 12.13 12.36 463,888 +0.13(+1.05%)
Jul 19, 2007 12.04 12.28 12.04 12.23 48,521 +0.14(+1.17%)
Jul 18, 2007 12.33 12.33 11.99 12.09 183,829 -0.19(-1.55%)
Jul 17, 2007 12.82 12.82 12.28 12.28 429,695 -0.18(-1.48%)
Jul 16, 2007 12.69 12.71 12.40 12.47 335,256 -0.33(-2.59%)
Jul 13, 2007 12.72 12.87 12.68 12.80 194,576 +0.06(+0.48%)
Jul 12, 2007 12.56 12.80 12.56 12.74 161,685 +0.23(+1.82%)
Jul 11, 2007 12.28 12.65 12.22 12.51 151,264 +0.01(+0.05%)
Jul 10, 2007 12.34 12.71 12.21 12.50 390,454 +0.15(+1.24%)
Jul 09, 2007 11.79 12.47 11.73 12.35 509,317 +0.59(+5.01%)
Jul 06, 2007 11.52 11.88 11.48 11.76 416,832 +0.22(+1.92%)
Jul 05, 2007 11.65 11.70 11.50 11.54 139,703 -0.05(-0.42%)
Jul 03, 2007 11.55 11.69 11.51 11.59 106,487 +0.14(+1.23%)
Jul 02, 2007 11.49 11.58 11.23 11.45 247,494 +0.09(+0.76%)
Jun 29, 2007 11.64 11.64 11.34 11.36 263,776 -0.10(-0.86%)
Jun 28, 2007 11.79 11.86 11.44 11.46 232,514 -0.28(-2.36%)
Jun 27, 2007 11.27 11.75 11.07 11.74 229,094 +0.16(+1.38%)
Jun 26, 2007 11.75 11.75 11.36 11.58 682,888 -0.22(-1.87%)
Jun 25, 2007 12.18 12.18 11.73 11.80 142,634 -0.33(-2.68%)
Jun 22, 2007 12.01 12.23 11.87 12.12 323,207 +0.11(+0.92%)
Jun 21, 2007 11.89 12.17 11.79 12.01 385,407 +0.02(+0.21%)
Jun 20, 2007 12.20 12.28 11.90 11.99 131,562 -0.20(-1.66%)
Jun 19, 2007 12.16 12.28 12.14 12.19 260,683 +0.03(+0.25%)
Jun 18, 2007 12.22 12.23 12.07 12.16 173,734 +0.06(+0.51%)
Jun 15, 2007 11.97 12.22 11.94 12.10 541,556 +0.14(+1.18%)
Jun 14, 2007 12.09 12.16 11.87 11.96 536,020 -0.19(-1.57%)
Jun 13, 2007 12.22 12.37 12.06 12.15 634,529 -0.07(-0.55%)
Jun 12, 2007 12.29 12.49 12.22 12.22 83,040 -0.13(-1.04%)
Jun 11, 2007 12.30 12.56 12.06 12.34 265,730 +0.12(+1.00%)
Jun 08, 2007 11.94 12.60 11.89 12.22 361,634 +0.28(+2.37%)
Jun 07, 2007 12.74 12.79 11.69 11.94 508,502 -0.76(-5.95%)
Jun 06, 2007 12.75 12.89 12.41 12.69 219,651 -0.10(-0.77%)
Jun 05, 2007 12.77 12.92 12.71 12.79 153,869 -0.14(-1.09%)
Jun 04, 2007 12.77 12.96 12.73 12.93 68,386 -0.05(-0.38%)
Jun 01, 2007 13.12 13.19 12.95 12.98 83,692 -0.13(-0.98%)
May 31, 2007 12.77 13.11 12.77 13.11 229,746 +0.21(+1.67%)
May 30, 2007 12.93 12.98 12.68 12.90 465,028 -0.22(-1.69%)
May 29, 2007 12.93 13.30 12.69 13.12 359,270 +0.09(+0.66%)
May 25, 2007 12.94 13.04 12.87 13.03 481,392 +0.09(+0.71%)
May 24, 2007 13.25 13.25 12.84 12.94 278,431 -0.28(-2.09%)
May 23, 2007 13.08 13.44 13.03 13.22 399,410 +0.14(+1.03%)
May 22, 2007 13.20 13.33 13.08 13.08 303,506 -0.07(-0.56%)
May 21, 2007 12.82 13.44 12.62 13.16 1,812,081 +0.41(+3.18%)
May 18, 2007 12.76 12.81 12.65 12.75 61,873 +0.04(+0.34%)
May 17, 2007 12.76 12.77 12.58 12.71 143,774 +0.02(+0.19%)
May 16, 2007 12.65 12.71 12.53 12.68 199,297 +0.21(+1.67%)
May 15, 2007 12.53 12.82 12.41 12.47 472,192 +0.16(+1.30%)
May 14, 2007 12.44 12.45 12.28 12.31 184,806 -0.02(-0.20%)
May 11, 2007 12.16 12.46 12.10 12.34 517,458 +0.17(+1.36%)
May 10, 2007 12.56 12.60 12.04 12.17 242,935 -0.43(-3.41%)
May 09, 2007 12.55 12.66 12.55 12.60 212,486 +0.05(+0.39%)
May 08, 2007 12.41 12.60 12.41 12.55 354,144 -0.01(-0.05%)
May 07, 2007 12.47 12.90 12.46 12.56 456,236 -0.06(-0.44%)
May 04, 2007 12.86 12.86 12.60 12.61 196,041 -0.13(-1.01%)
May 03, 2007 12.90 12.90 12.65 12.74 393,874 -0.15(-1.14%)
May 02, 2007 12.59 12.98 12.56 12.89 207,276 +0.27(+2.14%)
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.