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 )

9.620 -0.270 (-2.73%)
Streaming Delayed Price Updated: 11:48 AM EDT, Apr 24, 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 (%)
Aug 29, 2008 4.241 4.335 4.220 4.302 0 +0.09(+2.13%)
Aug 28, 2008 4.241 4.307 4.194 4.213 177,904 -0.05(-1.22%)
Aug 27, 2008 4.138 4.288 4.114 4.265 115,437 +0.15(+3.67%)
Aug 26, 2008 4.006 4.246 4.006 4.114 399,953 -0.13(-3.11%)
Aug 25, 2008 4.227 4.288 4.227 4.246 68,506 -0.06(-1.32%)
Aug 22, 2008 4.307 4.392 4.241 4.302 0 +0.06(+1.33%)
Aug 21, 2008 4.218 4.307 4.128 4.246 485,232 +0.06(+1.46%)
Aug 20, 2008 4.255 4.279 4.170 4.185 238,592 -0.04(-0.89%)
Aug 19, 2008 4.326 4.359 4.222 4.222 1,483,090 -0.15(-3.34%)
Aug 18, 2008 4.595 4.595 4.284 4.368 147,563 -0.11(-2.42%)
Aug 15, 2008 4.562 4.618 4.383 4.477 0 -0.09(-2.06%)
Aug 14, 2008 4.585 4.646 4.524 4.571 309,356 -0.05(-1.12%)
Aug 13, 2008 4.712 4.712 4.571 4.623 156,091 -0.09(-1.90%)
Aug 12, 2008 4.717 4.778 4.679 4.712 198,324 -0.02(-0.50%)
Aug 11, 2008 4.859 4.859 4.722 4.736 306,116 -0.06(-1.28%)
Aug 08, 2008 4.764 4.811 4.712 4.797 151,561 +0.03(+0.69%)
Aug 07, 2008 4.906 4.924 4.764 4.764 330,123 -0.16(-3.25%)
Aug 06, 2008 4.929 4.967 4.877 4.924 254,900 -0.05(-0.95%)
Aug 05, 2008 5.005 5.070 4.830 4.972 363,999 -0.05(-1.03%)
Aug 04, 2008 5.137 5.217 4.995 5.023 333,641 -0.07(-1.30%)
Aug 01, 2008 5.089 5.155 5.066 5.089 185,622 -0.05(-0.92%)
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%)
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.