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 )

9.570 +0.250 (+2.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 31, 2007 9.699 9.956 9.699 9.956 302,588 +0.16(+1.67%)
May 30, 2007 9.816 9.858 9.629 9.793 612,468 -0.17(-1.69%)
May 29, 2007 9.820 10.10 9.634 9.960 473,179 +0.07(+0.66%)
May 25, 2007 9.825 9.904 9.774 9.895 634,020 +0.07(+0.71%)
May 24, 2007 10.06 10.06 9.746 9.825 366,709 -0.21(-2.09%)
May 23, 2007 9.932 10.21 9.895 10.04 526,045 +0.10(+1.03%)
May 22, 2007 10.03 10.12 9.928 9.932 399,734 -0.06(-0.56%)
May 21, 2007 9.732 10.21 9.583 9.988 2,386,611 +0.31(+3.18%)
May 18, 2007 9.690 9.727 9.601 9.681 81,490 +0.03(+0.34%)
May 17, 2007 9.690 9.699 9.555 9.648 189,359 +0.02(+0.19%)
May 16, 2007 9.606 9.653 9.513 9.629 262,486 +0.16(+1.67%)
May 15, 2007 9.513 9.737 9.419 9.471 621,904 +0.12(+1.30%)
May 14, 2007 9.443 9.452 9.326 9.350 243,400 -0.02(-0.20%)
May 11, 2007 9.233 9.457 9.186 9.368 681,521 +0.13(+1.36%)
May 10, 2007 9.536 9.569 9.140 9.242 319,959 -0.33(-3.41%)
May 09, 2007 9.531 9.615 9.531 9.569 279,856 +0.04(+0.39%)
May 08, 2007 9.419 9.564 9.419 9.531 466,428 -0.00(-0.05%)
May 07, 2007 9.466 9.793 9.457 9.536 600,888 -0.04(-0.44%)
May 04, 2007 9.765 9.765 9.564 9.578 258,197 -0.10(-1.01%)
May 03, 2007 9.793 9.793 9.606 9.676 518,753 -0.11(-1.14%)
May 02, 2007 9.559 9.858 9.536 9.788 272,994 +0.21(+2.14%)
May 01, 2007 9.797 9.914 9.503 9.583 371,641 -0.17(-1.77%)
Apr 30, 2007 9.774 9.834 9.629 9.755 391,370 +0.10(+1.06%)
Apr 27, 2007 9.746 9.746 9.520 9.653 424,769 +0.20(+2.12%)
Apr 26, 2007 9.433 9.559 9.396 9.452 154,618 +0.02(+0.20%)
Apr 25, 2007 9.513 9.513 9.326 9.433 322,317 -0.08(-0.83%)
Apr 24, 2007 9.513 9.513 9.350 9.513 375,287 +0.05(+0.54%)
Apr 23, 2007 9.326 9.513 9.191 9.461 425,682 +0.15(+1.65%)
Apr 20, 2007 8.398 9.443 8.398 9.308 365,636 +0.14(+1.53%)
Apr 19, 2007 9.214 9.233 9.093 9.168 257,983 -0.02(-0.20%)
Apr 18, 2007 9.326 9.326 9.116 9.186 287,148 -0.09(-0.96%)
Apr 17, 2007 9.168 9.312 9.130 9.275 443,696 +0.09(+1.02%)
Apr 16, 2007 8.930 9.182 8.860 9.182 645,922 +0.28(+3.09%)
Apr 13, 2007 8.888 8.976 8.855 8.907 396,303 +0.00(+0.00%)
Apr 12, 2007 8.907 9.018 8.860 8.907 141,536 -0.11(-1.19%)
Apr 11, 2007 9.023 9.051 8.818 9.014 203,941 -0.08(-0.87%)
Apr 10, 2007 8.953 9.093 8.925 9.093 337,972 +0.11(+1.25%)
Apr 09, 2007 9.000 9.070 8.860 8.981 635,414 +0.01(+0.16%)
Apr 05, 2007 9.046 9.149 8.897 8.967 253,479 -0.07(-0.77%)
Apr 04, 2007 9.172 9.172 8.953 9.037 201,153 -0.07(-0.72%)
Apr 03, 2007 9.116 9.275 9.065 9.102 150,972 +0.03(+0.36%)
Apr 02, 2007 8.990 9.130 8.911 9.070 331,539 +0.15(+1.67%)
Mar 30, 2007 8.813 8.995 8.771 8.921 339,045 +0.14(+1.59%)
Mar 29, 2007 8.930 8.930 8.743 8.781 269,563 -0.05(-0.53%)
Mar 28, 2007 8.641 8.888 8.641 8.827 359,632 -0.04(-0.42%)
Mar 27, 2007 8.976 9.070 8.813 8.865 409,599 +0.00(+0.05%)
Mar 26, 2007 8.860 8.925 8.734 8.860 622,547 +0.12(+1.33%)
Mar 23, 2007 7.647 8.823 7.647 8.743 445,412 +0.40(+4.75%)
Mar 22, 2007 8.081 8.356 8.067 8.347 306,019 +0.31(+3.83%)
Mar 21, 2007 7.932 8.081 7.913 8.039 243,829 +0.11(+1.35%)
Mar 20, 2007 7.857 7.988 7.853 7.932 618,901 +0.03(+0.35%)
Mar 19, 2007 7.904 8.010 7.876 7.904 205,871 -0.00(-0.06%)
Mar 16, 2007 7.927 7.965 7.806 7.909 86,852 -0.07(-0.82%)
Mar 15, 2007 7.857 8.207 7.829 7.974 315,026 +0.14(+1.73%)
Mar 14, 2007 7.867 7.923 7.778 7.839 434,689 -0.03(-0.36%)
Mar 13, 2007 8.035 8.062 7.811 7.867 402,307 -0.17(-2.09%)
Mar 12, 2007 8.021 8.090 7.955 8.035 174,347 +0.08(+1.06%)
Mar 09, 2007 7.997 8.044 7.825 7.951 353,842 -0.05(-0.58%)
Mar 08, 2007 7.965 8.086 7.923 7.997 269,134 +0.11(+1.36%)
Mar 07, 2007 7.694 7.937 7.675 7.890 217,452 +0.21(+2.73%)
Mar 06, 2007 7.461 7.857 7.456 7.680 312,453 +0.34(+4.57%)
Mar 05, 2007 7.195 7.414 6.957 7.344 484,870 -0.31(-4.08%)
Mar 02, 2007 7.843 7.881 7.615 7.657 226,887 -0.19(-2.38%)
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.