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 )

9.450 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2007 8.650 8.650 8.090 8.333 274,281 -0.12(-1.38%)
Jan 30, 2007 8.226 8.557 8.179 8.450 376,788 +0.03(+0.33%)
Jan 29, 2007 8.021 8.431 8.021 8.422 414,745 +0.34(+4.21%)
Jan 26, 2007 7.909 8.109 7.853 8.081 355,772 +0.20(+2.48%)
Jan 25, 2007 7.764 7.974 7.764 7.885 236,538 +0.06(+0.71%)
Jan 24, 2007 7.480 7.904 7.480 7.829 469,216 +0.35(+4.61%)
Jan 23, 2007 7.321 7.568 6.995 7.484 348,051 +0.10(+1.33%)
Jan 22, 2007 7.498 7.633 7.363 7.386 315,241 -0.07(-1.00%)
Jan 19, 2007 7.578 7.741 7.368 7.461 661,791 -0.09(-1.23%)
Jan 18, 2007 7.414 7.857 7.414 7.554 456,777 +0.07(+0.93%)
Jan 17, 2007 7.559 7.643 7.442 7.484 482,511 -0.16(-2.13%)
Jan 16, 2007 7.531 7.871 7.392 7.647 842,787 +0.11(+1.42%)
Jan 12, 2007 7.694 7.787 7.461 7.540 520,040 -0.15(-2.00%)
Jan 11, 2007 7.615 7.811 7.615 7.694 229,675 +0.00(+0.00%)
Jan 10, 2007 7.717 7.806 7.675 7.694 734,704 -0.14(-1.79%)
Jan 09, 2007 7.927 7.979 7.787 7.834 427,183 -0.08(-1.06%)
Jan 08, 2007 7.927 7.974 7.764 7.918 125,238 -0.09(-1.11%)
Jan 05, 2007 8.137 8.137 7.923 8.007 431,687 -0.04(-0.52%)
Jan 04, 2007 8.090 8.137 7.927 8.049 276,425 -0.04(-0.46%)
Jan 03, 2007 7.974 8.375 7.965 8.086 603,676 +0.20(+2.54%)
Dec 29, 2006 7.951 7.997 7.857 7.885 126,954 +0.00(+0.06%)
Dec 28, 2006 7.825 7.909 7.811 7.881 297,870 -0.04(-0.47%)
Dec 27, 2006 7.811 7.965 7.811 7.918 196,007 +0.01(+0.18%)
Dec 26, 2006 7.825 7.927 7.787 7.904 118,805 +0.12(+1.50%)
Dec 22, 2006 7.857 7.969 7.773 7.787 138,105 +0.00(+0.06%)
Dec 21, 2006 7.811 7.927 7.722 7.783 157,191 +0.22(+2.96%)
Dec 20, 2006 7.624 7.680 7.503 7.559 347,408 -0.07(-0.86%)
Dec 19, 2006 7.974 7.974 7.624 7.624 371,426 -0.28(-3.60%)
Dec 18, 2006 7.993 8.016 7.862 7.909 269,348 +0.05(+0.65%)
Dec 15, 2006 7.694 7.899 7.689 7.857 883,532 +0.19(+2.43%)
Dec 14, 2006 7.522 7.685 7.447 7.671 470,073 +0.20(+2.62%)
Dec 13, 2006 7.447 7.526 7.424 7.475 172,846 +0.03(+0.38%)
Dec 12, 2006 7.470 7.545 7.265 7.447 305,805 -0.09(-1.24%)
Dec 11, 2006 7.545 7.652 7.531 7.540 180,781 +0.02(+0.25%)
Dec 08, 2006 7.633 7.643 7.456 7.522 357,487 -0.12(-1.59%)
Dec 07, 2006 7.713 7.783 7.536 7.643 253,050 -0.07(-0.97%)
Dec 06, 2006 7.647 7.787 7.606 7.717 455,062 +0.19(+2.48%)
Dec 05, 2006 7.498 7.545 7.433 7.531 508,460 +0.08(+1.06%)
Dec 04, 2006 7.475 7.531 7.382 7.452 238,897 -0.02(-0.31%)
Dec 01, 2006 7.554 7.629 7.424 7.475 335,828 -0.15(-1.96%)
Nov 30, 2006 7.484 7.643 7.484 7.624 277,926 +0.19(+2.51%)
Nov 29, 2006 7.228 7.526 7.186 7.438 706,183 +0.22(+3.10%)
Nov 28, 2006 7.209 7.228 7.144 7.214 188,286 +0.05(+0.65%)
Nov 27, 2006 7.302 7.302 7.158 7.167 278,355 -0.14(-1.85%)
Nov 24, 2006 7.358 7.386 7.298 7.302 81,062 -0.06(-0.76%)
Nov 22, 2006 7.153 7.433 7.153 7.358 845,575 +0.21(+2.87%)
Nov 21, 2006 7.093 7.167 6.990 7.153 748,215 +0.08(+1.19%)
Nov 20, 2006 6.962 7.181 6.962 7.069 1,967,790 +0.15(+2.23%)
Nov 17, 2006 6.715 6.985 6.715 6.915 1,054,020 +0.20(+2.91%)
Nov 16, 2006 6.715 6.845 6.645 6.720 622,118 +0.00(+0.07%)
Nov 15, 2006 6.738 6.785 6.678 6.715 417,748 -0.00(-0.07%)
Nov 14, 2006 6.761 6.766 6.668 6.720 232,892 +0.00(+0.07%)
Nov 13, 2006 6.631 6.803 6.631 6.715 1,101,842 +0.10(+1.55%)
Nov 10, 2006 6.491 6.654 6.491 6.612 791,319 +0.14(+2.23%)
Nov 09, 2006 6.118 6.562 6.118 6.468 928,996 +0.30(+4.92%)
Nov 08, 2006 6.155 6.272 6.113 6.165 740,709 -0.01(-0.15%)
Nov 07, 2006 6.263 6.393 6.174 6.174 578,156 -0.07(-1.05%)
Nov 06, 2006 6.496 6.509 6.104 6.239 891,467 -0.23(-3.60%)
Nov 03, 2006 6.682 6.682 6.435 6.472 368,210 -0.16(-2.46%)
Nov 02, 2006 6.724 6.752 6.598 6.636 381,720 -0.08(-1.18%)
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.