Skip to main content

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

11.58 -0.31 (-2.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 12.77 13.11 12.77 13.11 229,746 +0.21(+1.67%)
May 30, 2007 12.93 12.98 12.68 12.90 465,028 -0.22(-1.69%)
May 29, 2007 12.93 13.30 12.69 13.12 359,270 +0.09(+0.66%)
May 25, 2007 12.94 13.04 12.87 13.03 481,392 +0.09(+0.71%)
May 24, 2007 13.25 13.25 12.84 12.94 278,431 -0.28(-2.09%)
May 23, 2007 13.08 13.44 13.03 13.22 399,410 +0.14(+1.03%)
May 22, 2007 13.20 13.33 13.08 13.08 303,506 -0.07(-0.56%)
May 21, 2007 12.82 13.44 12.62 13.16 1,812,081 +0.41(+3.18%)
May 18, 2007 12.76 12.81 12.65 12.75 61,873 +0.04(+0.34%)
May 17, 2007 12.76 12.77 12.58 12.71 143,774 +0.02(+0.19%)
May 16, 2007 12.65 12.71 12.53 12.68 199,297 +0.21(+1.67%)
May 15, 2007 12.53 12.82 12.41 12.47 472,192 +0.16(+1.30%)
May 14, 2007 12.44 12.45 12.28 12.31 184,806 -0.02(-0.20%)
May 11, 2007 12.16 12.46 12.10 12.34 517,458 +0.17(+1.36%)
May 10, 2007 12.56 12.60 12.04 12.17 242,935 -0.43(-3.41%)
May 09, 2007 12.55 12.66 12.55 12.60 212,486 +0.05(+0.39%)
May 08, 2007 12.41 12.60 12.41 12.55 354,144 -0.01(-0.05%)
May 07, 2007 12.47 12.90 12.46 12.56 456,236 -0.06(-0.44%)
May 04, 2007 12.86 12.86 12.60 12.61 196,041 -0.13(-1.01%)
May 03, 2007 12.90 12.90 12.65 12.74 393,874 -0.15(-1.14%)
May 02, 2007 12.59 12.98 12.56 12.89 207,276 +0.27(+2.14%)
May 01, 2007 12.90 13.06 12.52 12.62 282,175 -0.23(-1.77%)
Apr 30, 2007 12.87 12.95 12.68 12.85 297,155 +0.14(+1.06%)
Apr 27, 2007 12.84 12.84 12.54 12.71 322,514 +0.26(+2.12%)
Apr 26, 2007 12.42 12.59 12.38 12.45 117,396 +0.02(+0.20%)
Apr 25, 2007 12.53 12.53 12.28 12.42 244,726 -0.10(-0.83%)
Apr 24, 2007 12.53 12.53 12.31 12.53 284,944 +0.07(+0.54%)
Apr 23, 2007 12.28 12.53 12.11 12.46 323,207 +0.20(+1.65%)
Apr 20, 2007 11.06 12.44 11.06 12.26 277,616 +0.18(+1.53%)
Apr 19, 2007 12.14 12.16 11.98 12.07 195,878 -0.02(-0.20%)
Apr 18, 2007 12.28 12.28 12.01 12.10 218,022 -0.12(-0.96%)
Apr 17, 2007 12.07 12.26 12.03 12.22 336,885 +0.12(+1.02%)
Apr 16, 2007 11.76 12.09 11.67 12.09 490,429 +0.36(+3.09%)
Apr 13, 2007 11.71 11.82 11.66 11.73 300,900 +0.00(+0.00%)
Apr 12, 2007 11.73 11.88 11.67 11.73 107,464 -0.14(-1.19%)
Apr 11, 2007 11.88 11.92 11.61 11.87 154,846 -0.10(-0.87%)
Apr 10, 2007 11.79 11.98 11.75 11.98 256,612 +0.15(+1.25%)
Apr 09, 2007 11.85 11.95 11.67 11.83 482,450 +0.02(+0.16%)
Apr 05, 2007 11.91 12.05 11.72 11.81 192,459 -0.09(-0.77%)
Apr 04, 2007 12.08 12.08 11.79 11.90 152,729 -0.09(-0.72%)
Apr 03, 2007 12.01 12.22 11.94 11.99 114,628 +0.04(+0.36%)
Apr 02, 2007 11.84 12.03 11.74 11.95 251,727 +0.20(+1.67%)
Mar 30, 2007 11.61 11.85 11.55 11.75 257,426 +0.18(+1.59%)
Mar 29, 2007 11.76 11.76 11.52 11.56 204,671 -0.06(-0.53%)
Mar 28, 2007 11.38 11.71 11.38 11.63 273,057 -0.05(-0.42%)
Mar 27, 2007 11.82 11.95 11.61 11.68 310,996 +0.01(+0.05%)
Mar 26, 2007 11.67 11.75 11.50 11.67 472,681 +0.15(+1.33%)
Mar 23, 2007 10.07 11.62 10.07 11.52 338,187 +0.52(+4.75%)
Mar 22, 2007 10.64 11.01 10.62 10.99 232,351 +0.41(+3.83%)
Mar 21, 2007 10.45 10.64 10.42 10.59 185,132 +0.14(+1.35%)
Mar 20, 2007 10.35 10.52 10.34 10.45 469,913 +0.04(+0.35%)
Mar 19, 2007 10.41 10.55 10.37 10.41 156,312 -0.01(-0.06%)
Mar 16, 2007 10.44 10.49 10.28 10.42 65,944 -0.09(-0.82%)
Mar 15, 2007 10.35 10.81 10.31 10.50 239,190 +0.18(+1.73%)
Mar 14, 2007 10.36 10.43 10.24 10.32 330,046 -0.04(-0.36%)
Mar 13, 2007 10.58 10.62 10.29 10.36 305,459 -0.22(-2.09%)
Mar 12, 2007 10.56 10.66 10.48 10.58 132,376 +0.11(+1.06%)
Mar 09, 2007 10.53 10.59 10.31 10.47 268,661 -0.06(-0.58%)
Mar 08, 2007 10.49 10.65 10.43 10.53 204,345 +0.14(+1.36%)
Mar 07, 2007 10.13 10.45 10.11 10.39 165,104 +0.28(+2.73%)
Mar 06, 2007 9.826 10.35 9.820 10.12 237,236 +0.44(+4.57%)
Mar 05, 2007 9.476 9.765 9.163 9.673 368,147 -0.41(-4.08%)
Mar 02, 2007 10.33 10.38 10.03 10.08 172,269 -0.25(-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.