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 )

9.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2008 6.398 6.505 6.342 6.491 294,362 +0.19(+3.03%)
Apr 29, 2008 6.328 6.412 6.286 6.300 265,531 -0.05(-0.81%)
Apr 28, 2008 6.295 6.388 6.291 6.351 183,579 +0.01(+0.22%)
Apr 25, 2008 6.319 6.342 6.174 6.337 320,623 +0.05(+0.82%)
Apr 24, 2008 6.253 6.370 6.155 6.286 411,529 +0.04(+0.60%)
Apr 23, 2008 6.188 6.281 6.132 6.249 837,769 +0.03(+0.53%)
Apr 22, 2008 6.165 6.225 6.127 6.216 291,771 -0.03(-0.45%)
Apr 21, 2008 6.342 6.346 6.174 6.244 69,202 -0.05(-0.81%)
Apr 18, 2008 6.892 6.892 6.272 6.295 88,301 -0.00(-0.07%)
Apr 17, 2008 6.272 6.384 6.230 6.300 115,256 +0.00(+0.00%)
Apr 16, 2008 6.281 6.342 6.251 6.300 77,201 +0.05(+0.82%)
Apr 15, 2008 6.482 6.482 6.137 6.249 323,089 -0.16(-2.55%)
Apr 14, 2008 6.514 6.514 6.346 6.412 141,967 -0.05(-0.72%)
Apr 11, 2008 6.538 6.622 6.374 6.458 354,056 -0.14(-2.12%)
Apr 10, 2008 6.664 6.738 6.528 6.598 326,606 -0.14(-2.08%)
Apr 09, 2008 6.925 6.925 6.710 6.738 271,165 -0.21(-3.09%)
Apr 08, 2008 6.995 6.995 6.850 6.953 110,870 -0.02(-0.27%)
Apr 07, 2008 6.948 6.995 6.883 6.971 98,646 +0.07(+1.01%)
Apr 04, 2008 6.971 6.981 6.878 6.901 248,041 -0.14(-1.99%)
Apr 03, 2008 7.009 7.041 6.827 7.041 206,515 +0.05(+0.67%)
Apr 02, 2008 6.598 7.055 6.598 6.995 283,931 +0.32(+4.82%)
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.