Skip to main content

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

9.390 UNCHANGED
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 6.074 6.159 5.975 6.093 256,343 -0.03(-0.46%)
Jan 30, 2008 6.013 6.239 5.843 6.121 736,462 +0.07(+1.17%)
Jan 29, 2008 6.079 6.150 5.834 6.051 602,399 -0.03(-0.47%)
Jan 28, 2008 6.112 6.145 5.959 6.079 522,661 -0.00(-0.08%)
Jan 25, 2008 6.399 6.588 6.027 6.084 481,281 -0.18(-2.93%)
Jan 24, 2008 6.220 6.343 6.206 6.268 485,737 -0.03(-0.52%)
Jan 23, 2008 6.230 6.508 6.013 6.301 617,856 -0.06(-0.96%)
Jan 22, 2008 5.481 6.484 5.419 6.362 419,444 -0.05(-0.74%)
Jan 21, 2008 6.395 6.593 6.333 6.409 0 +0.00(+0.00%)
Jan 18, 2008 6.395 6.593 6.333 6.409 245,945 +0.02(+0.37%)
Jan 17, 2008 6.366 6.583 6.150 6.385 766,697 +0.11(+1.80%)
Jan 16, 2008 6.301 6.301 5.759 6.272 1,608,461 +0.00(+0.08%)
Jan 15, 2008 6.456 6.475 6.244 6.267 73,847 -0.17(-2.64%)
Jan 14, 2008 6.588 6.597 6.376 6.437 88,913 -0.09(-1.44%)
Jan 11, 2008 6.498 6.597 6.465 6.531 169,127 -0.01(-0.14%)
Jan 10, 2008 6.352 6.579 6.315 6.541 297,935 +0.22(+3.43%)
Jan 09, 2008 6.522 6.522 6.277 6.324 578,876 -0.08(-1.32%)
Jan 08, 2008 6.508 6.607 6.305 6.409 1,013,279 -0.15(-2.30%)
Jan 07, 2008 6.583 6.682 6.456 6.560 477,758 -0.02(-0.36%)
Jan 04, 2008 6.743 6.776 6.550 6.583 621,306 -0.16(-2.38%)
Jan 03, 2008 6.772 6.772 6.616 6.743 307,485 +0.05(+0.77%)
Jan 02, 2008 6.847 6.880 6.692 6.692 705,845 -0.16(-2.27%)
Jan 01, 2008 6.833 6.932 6.833 6.847 0 +0.00(+0.00%)
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%)
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.