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 (%)
Dec 31, 2007 6.833 6.932 6.833 6.847 164,045 -0.01(-0.14%)
Dec 28, 2007 7.003 7.026 6.833 6.857 360,960 -0.09(-1.36%)
Dec 27, 2007 7.092 7.139 6.951 6.951 327,884 -0.21(-2.90%)
Dec 26, 2007 7.135 7.672 7.111 7.158 491,785 +0.06(+0.88%)
Dec 24, 2007 7.022 7.116 6.998 7.096 186,952 +0.21(+3.07%)
Dec 21, 2007 6.871 6.979 6.838 6.885 569,664 +0.01(+0.14%)
Dec 20, 2007 6.989 6.989 6.833 6.875 178,888 -0.00(-0.07%)
Dec 19, 2007 6.951 6.970 6.833 6.880 325,310 -0.15(-2.08%)
Dec 18, 2007 6.998 7.102 6.885 7.026 167,642 -0.02(-0.27%)
Dec 17, 2007 7.069 7.285 6.951 7.045 239,155 -0.26(-3.55%)
Dec 14, 2007 7.111 7.304 6.927 7.304 114,802 +0.22(+3.13%)
Dec 13, 2007 7.045 7.139 7.022 7.083 88,489 -0.08(-1.18%)
Dec 12, 2007 7.394 7.521 7.163 7.168 90,611 -0.14(-1.87%)
Dec 11, 2007 7.356 7.530 7.304 7.304 546,640 -0.26(-3.49%)
Dec 10, 2007 7.351 7.592 7.300 7.568 196,289 +0.29(+3.95%)
Dec 07, 2007 7.309 7.413 7.201 7.281 172,947 -0.09(-1.21%)
Dec 06, 2007 7.149 7.464 7.149 7.370 134,113 +0.16(+2.22%)
Dec 05, 2007 7.257 7.389 7.102 7.210 171,886 +0.00(+0.00%)
Dec 04, 2007 7.314 7.314 7.003 7.210 186,103 -0.16(-2.24%)
Dec 03, 2007 6.998 7.375 6.951 7.375 277,988 +0.28(+3.92%)
Nov 30, 2007 7.314 7.403 7.022 7.097 598,842 -0.28(-3.77%)
Nov 29, 2007 7.493 7.493 7.304 7.375 272,736 -0.06(-0.76%)
Nov 28, 2007 7.304 7.493 7.276 7.431 582,078 +0.13(+1.81%)
Nov 27, 2007 7.087 7.328 6.956 7.300 725,459 +0.34(+4.87%)
Nov 26, 2007 7.092 7.182 6.937 6.960 627,384 -0.21(-2.89%)
Nov 23, 2007 7.351 7.351 7.092 7.168 268,227 -0.14(-1.87%)
Nov 21, 2007 7.417 7.417 7.210 7.304 261,012 -0.13(-1.71%)
Nov 20, 2007 7.361 7.479 7.328 7.431 161,912 +0.00(+0.00%)
Nov 19, 2007 7.719 7.719 7.422 7.431 202,520 -0.24(-3.13%)
Nov 16, 2007 7.658 7.677 7.545 7.672 220,905 +0.04(+0.56%)
Nov 15, 2007 7.695 7.695 7.568 7.629 235,335 -0.07(-0.86%)
Nov 14, 2007 7.898 7.898 7.667 7.695 485,525 -0.06(-0.73%)
Nov 13, 2007 7.799 7.917 7.620 7.752 302,392 +0.02(+0.30%)
Nov 12, 2007 7.964 8.006 7.728 7.728 88,277 -0.34(-4.21%)
Nov 09, 2007 8.228 8.266 7.950 8.068 356,080 -0.04(-0.52%)
Nov 08, 2007 8.294 8.294 7.917 8.110 236,608 +0.03(+0.35%)
Nov 07, 2007 8.162 8.284 8.011 8.082 374,754 -0.28(-3.38%)
Nov 06, 2007 8.200 8.421 8.115 8.365 296,662 +0.16(+1.89%)
Nov 05, 2007 9.227 9.227 8.115 8.209 224,962 -0.22(-2.63%)
Nov 02, 2007 8.313 8.431 8.054 8.431 268,227 +0.16(+2.00%)
Nov 01, 2007 8.346 8.346 8.063 8.266 467,912 -0.15(-1.79%)
Oct 31, 2007 7.559 8.482 7.554 8.416 910,996 +0.07(+0.85%)
Oct 30, 2007 8.671 8.671 8.251 8.346 603,511 -0.16(-1.88%)
Oct 29, 2007 7.988 8.514 7.922 8.506 297,299 +0.59(+7.44%)
Oct 26, 2007 7.681 7.964 7.681 7.917 282,657 +0.24(+3.07%)
Oct 25, 2007 7.370 7.747 7.370 7.681 174,644 +0.31(+4.22%)
Oct 24, 2007 7.399 7.521 7.333 7.370 105,890 -0.20(-2.62%)
Oct 23, 2007 7.530 7.653 7.474 7.568 261,436 +0.08(+1.13%)
Oct 22, 2007 7.337 7.507 7.337 7.483 180,586 +0.01(+0.19%)
Oct 19, 2007 7.710 7.710 7.469 7.469 394,701 -0.21(-2.76%)
Oct 18, 2007 7.691 7.719 7.540 7.681 379,422 +0.00(+0.00%)
Oct 17, 2007 7.681 7.846 7.563 7.681 305,150 +0.10(+1.31%)
Oct 16, 2007 7.705 7.785 7.563 7.582 116,712 -0.16(-2.01%)
Oct 15, 2007 7.874 7.964 7.691 7.738 540,486 -0.04(-0.55%)
Oct 12, 2007 7.705 7.945 7.658 7.780 936,673 +0.08(+0.98%)
Oct 11, 2007 7.818 7.823 7.587 7.705 767,758 -0.02(-0.30%)
Oct 10, 2007 7.776 7.776 7.578 7.728 401,067 -0.04(-0.49%)
Oct 09, 2007 7.540 7.776 7.516 7.766 374,117 +0.25(+3.32%)
Oct 08, 2007 7.540 7.568 7.380 7.516 602,450 +0.14(+1.85%)
Oct 05, 2007 7.304 7.455 7.243 7.380 626,217 +0.08(+1.16%)
Oct 04, 2007 7.328 7.340 7.026 7.295 1,442,994 -0.08(-1.02%)
Oct 03, 2007 7.314 7.422 7.267 7.370 403,189 -0.03(-0.38%)
Oct 02, 2007 7.540 7.582 7.351 7.399 230,030 -0.14(-1.88%)
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.