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 )

10.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 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.