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 (%)
May 31, 2007 9.802 10.06 9.802 10.06 299,421 +0.16(+1.67%)
May 30, 2007 9.920 9.962 9.731 9.896 606,057 -0.17(-1.69%)
May 29, 2007 9.924 10.20 9.736 10.07 468,226 +0.07(+0.66%)
May 25, 2007 9.929 10.01 9.877 10.000 627,384 +0.07(+0.71%)
May 24, 2007 10.17 10.17 9.849 9.929 362,870 -0.21(-2.09%)
May 23, 2007 10.04 10.32 10.000 10.14 520,539 +0.10(+1.03%)
May 22, 2007 10.13 10.23 10.03 10.04 395,550 -0.06(-0.56%)
May 21, 2007 9.835 10.32 9.684 10.09 2,361,630 +0.31(+3.18%)
May 18, 2007 9.792 9.830 9.703 9.783 80,637 +0.03(+0.34%)
May 17, 2007 9.792 9.802 9.656 9.750 187,377 +0.02(+0.19%)
May 16, 2007 9.708 9.755 9.613 9.731 259,739 +0.16(+1.67%)
May 15, 2007 9.613 9.840 9.519 9.571 615,394 +0.12(+1.30%)
May 14, 2007 9.543 9.552 9.425 9.448 240,852 -0.02(-0.20%)
May 11, 2007 9.331 9.557 9.283 9.467 674,387 +0.13(+1.36%)
May 10, 2007 9.637 9.670 9.236 9.340 316,610 -0.33(-3.41%)
May 09, 2007 9.632 9.717 9.632 9.670 276,927 +0.04(+0.39%)
May 08, 2007 9.519 9.665 9.519 9.632 461,546 -0.00(-0.05%)
May 07, 2007 9.566 9.896 9.557 9.637 594,598 -0.04(-0.44%)
May 04, 2007 9.868 9.868 9.665 9.679 255,494 -0.10(-1.01%)
May 03, 2007 9.896 9.896 9.708 9.778 513,324 -0.11(-1.14%)
May 02, 2007 9.660 9.962 9.637 9.891 270,137 +0.21(+2.14%)
May 01, 2007 9.901 10.02 9.604 9.684 367,751 -0.17(-1.77%)
Apr 30, 2007 9.877 9.938 9.731 9.858 387,274 +0.10(+1.06%)
Apr 27, 2007 9.849 9.849 9.621 9.755 420,323 +0.20(+2.12%)
Apr 26, 2007 9.533 9.660 9.496 9.552 152,999 +0.02(+0.20%)
Apr 25, 2007 9.613 9.613 9.425 9.533 318,944 -0.08(-0.83%)
Apr 24, 2007 9.613 9.613 9.448 9.613 371,358 +0.05(+0.54%)
Apr 23, 2007 9.425 9.613 9.288 9.562 421,227 +0.16(+1.65%)
Apr 20, 2007 8.487 9.543 8.487 9.406 361,809 +0.14(+1.53%)
Apr 19, 2007 9.312 9.331 9.189 9.265 255,282 -0.02(-0.20%)
Apr 18, 2007 9.425 9.425 9.213 9.283 284,142 -0.09(-0.96%)
Apr 17, 2007 9.265 9.411 9.227 9.373 439,052 +0.09(+1.02%)
Apr 16, 2007 9.024 9.279 8.954 9.279 639,161 +0.28(+3.09%)
Apr 13, 2007 8.982 9.071 8.949 9.001 392,155 +0.00(+0.00%)
Apr 12, 2007 9.001 9.114 8.954 9.001 140,055 -0.11(-1.19%)
Apr 11, 2007 9.119 9.147 8.911 9.109 201,807 -0.08(-0.87%)
Apr 10, 2007 9.048 9.189 9.020 9.189 334,435 +0.11(+1.25%)
Apr 09, 2007 9.095 9.166 8.954 9.076 628,763 +0.01(+0.16%)
Apr 05, 2007 9.142 9.246 8.991 9.062 250,826 -0.07(-0.77%)
Apr 04, 2007 9.269 9.269 9.048 9.133 199,048 -0.07(-0.72%)
Apr 03, 2007 9.213 9.373 9.161 9.199 149,392 +0.03(+0.36%)
Apr 02, 2007 9.086 9.227 9.005 9.166 328,069 +0.15(+1.67%)
Mar 30, 2007 8.906 9.090 8.864 9.015 335,496 +0.14(+1.59%)
Mar 29, 2007 9.024 9.024 8.836 8.873 266,741 -0.05(-0.53%)
Mar 28, 2007 8.732 8.982 8.732 8.921 355,867 -0.04(-0.42%)
Mar 27, 2007 9.071 9.166 8.906 8.958 405,311 +0.00(+0.05%)
Mar 26, 2007 8.954 9.020 8.826 8.954 616,031 +0.12(+1.33%)
Mar 23, 2007 7.728 8.916 7.728 8.836 440,749 +0.40(+4.75%)
Mar 22, 2007 8.167 8.445 8.152 8.435 302,816 +0.31(+3.83%)
Mar 21, 2007 8.016 8.167 7.997 8.124 241,277 +0.11(+1.35%)
Mar 20, 2007 7.940 8.072 7.936 8.016 612,423 +0.03(+0.35%)
Mar 19, 2007 7.988 8.095 7.959 7.988 203,716 -0.00(-0.06%)
Mar 16, 2007 8.011 8.049 7.889 7.992 85,943 -0.07(-0.82%)
Mar 15, 2007 7.940 8.294 7.912 8.058 311,729 +0.14(+1.73%)
Mar 14, 2007 7.950 8.006 7.860 7.922 430,139 -0.03(-0.36%)
Mar 13, 2007 8.120 8.148 7.893 7.950 398,096 -0.17(-2.09%)
Mar 12, 2007 8.105 8.176 8.039 8.120 172,522 +0.08(+1.06%)
Mar 09, 2007 8.082 8.129 7.907 8.035 350,138 -0.05(-0.58%)
Mar 08, 2007 8.049 8.171 8.006 8.082 266,317 +0.11(+1.36%)
Mar 07, 2007 7.776 8.021 7.757 7.973 215,175 +0.21(+2.73%)
Mar 06, 2007 7.540 7.940 7.535 7.761 309,182 +0.34(+4.57%)
Mar 05, 2007 7.271 7.493 7.031 7.422 479,795 -0.32(-4.08%)
Mar 02, 2007 7.926 7.964 7.695 7.738 224,512 -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.