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 (%)
Sep 28, 2007 7.271 7.733 7.248 7.479 805,318 +0.25(+3.45%)
Sep 27, 2007 6.932 7.234 6.871 7.229 1,217,420 +0.29(+4.14%)
Sep 26, 2007 7.069 7.205 6.932 6.941 931,155 -0.13(-1.80%)
Sep 25, 2007 7.210 7.210 7.031 7.069 741,869 -0.20(-2.79%)
Sep 24, 2007 7.304 7.304 7.229 7.271 369,449 -0.03(-0.45%)
Sep 21, 2007 7.281 7.314 7.149 7.304 197,775 +0.00(+0.00%)
Sep 20, 2007 7.978 8.185 7.262 7.304 356,928 +0.01(+0.13%)
Sep 19, 2007 7.295 7.375 7.145 7.295 388,971 +0.06(+0.78%)
Sep 18, 2007 7.125 7.252 6.913 7.238 394,701 +0.18(+2.61%)
Sep 17, 2007 7.144 7.427 6.974 7.054 171,037 -0.06(-0.80%)
Sep 14, 2007 7.257 7.318 7.031 7.111 305,575 -0.11(-1.57%)
Sep 13, 2007 7.422 7.450 7.163 7.224 657,411 -0.28(-3.77%)
Sep 12, 2007 7.380 7.540 7.219 7.507 263,134 +0.03(+0.38%)
Sep 11, 2007 7.507 7.549 7.281 7.479 163,397 -0.03(-0.38%)
Sep 10, 2007 7.681 7.681 7.191 7.507 145,572 -0.05(-0.62%)
Sep 07, 2007 7.658 7.658 7.540 7.554 130,506 -0.10(-1.35%)
Sep 06, 2007 7.743 7.776 7.587 7.658 446,691 -0.09(-1.22%)
Sep 05, 2007 7.917 7.964 7.644 7.752 327,432 -0.21(-2.66%)
Sep 04, 2007 7.907 8.044 7.584 7.964 155,546 -0.05(-0.59%)
Aug 31, 2007 7.794 8.152 7.780 8.011 286,901 +0.25(+3.16%)
Aug 30, 2007 7.710 7.832 7.658 7.766 83,608 +0.06(+0.73%)
Aug 29, 2007 7.691 7.776 7.688 7.710 90,611 -0.02(-0.24%)
Aug 28, 2007 7.841 7.912 7.681 7.728 125,201 -0.24(-2.96%)
Aug 27, 2007 7.903 8.011 7.813 7.964 82,123 +0.09(+1.20%)
Aug 24, 2007 7.771 7.964 7.681 7.870 127,959 +0.10(+1.27%)
Aug 23, 2007 7.677 7.950 7.601 7.771 180,374 +0.04(+0.49%)
Aug 22, 2007 7.347 7.841 7.257 7.733 173,159 +0.38(+5.19%)
Aug 21, 2007 7.323 7.417 7.182 7.351 363,295 +0.16(+2.30%)
Aug 20, 2007 7.351 7.370 7.144 7.186 202,443 -0.05(-0.65%)
Aug 17, 2007 7.069 7.375 7.064 7.234 702,186 +0.42(+6.23%)
Aug 16, 2007 7.069 7.130 6.762 6.809 589,293 -0.45(-6.23%)
Aug 15, 2007 7.380 7.436 7.186 7.262 495,074 -0.16(-2.22%)
Aug 14, 2007 7.827 7.827 7.399 7.427 252,311 -0.31(-3.96%)
Aug 13, 2007 7.813 7.893 7.691 7.733 222,178 -0.07(-0.85%)
Aug 10, 2007 7.634 7.799 7.441 7.799 736,776 +0.19(+2.54%)
Aug 09, 2007 8.105 8.115 7.516 7.606 1,397,370 -0.52(-6.38%)
Aug 08, 2007 8.063 8.317 8.011 8.124 1,185,165 +0.16(+2.07%)
Aug 07, 2007 8.011 8.129 7.785 7.959 670,568 -0.17(-2.09%)
Aug 06, 2007 8.303 8.317 7.969 8.129 726,378 -0.37(-4.33%)
Aug 03, 2007 8.496 8.808 8.449 8.496 211,992 -0.31(-3.53%)
Aug 02, 2007 8.680 8.996 8.544 8.808 343,984 +0.05(+0.54%)
Aug 01, 2007 8.718 8.808 8.440 8.760 512,899 +0.11(+1.31%)
Jul 31, 2007 8.855 9.321 8.619 8.647 568,921 -0.28(-3.17%)
Jul 30, 2007 8.506 9.020 8.506 8.930 339,740 +0.37(+4.29%)
Jul 27, 2007 8.558 8.699 8.435 8.562 365,629 -0.08(-0.98%)
Jul 26, 2007 8.859 8.859 8.496 8.647 466,214 -0.25(-2.86%)
Jul 25, 2007 9.095 9.203 8.869 8.902 512,899 -0.19(-2.12%)
Jul 24, 2007 9.274 9.302 9.043 9.095 400,431 -0.32(-3.36%)
Jul 23, 2007 9.519 9.538 9.246 9.411 429,078 -0.08(-0.79%)
Jul 20, 2007 9.373 9.590 9.307 9.486 604,572 +0.10(+1.05%)
Jul 19, 2007 9.241 9.425 9.241 9.387 63,237 +0.11(+1.17%)
Jul 18, 2007 9.463 9.463 9.199 9.279 239,579 -0.15(-1.55%)
Jul 17, 2007 9.835 9.835 9.420 9.425 560,009 -0.14(-1.48%)
Jul 16, 2007 9.736 9.755 9.514 9.566 436,930 -0.25(-2.59%)
Jul 13, 2007 9.759 9.873 9.726 9.821 253,585 +0.05(+0.48%)
Jul 12, 2007 9.637 9.821 9.637 9.774 210,719 +0.17(+1.82%)
Jul 11, 2007 9.425 9.708 9.378 9.599 197,138 +0.00(+0.05%)
Jul 10, 2007 9.467 9.750 9.368 9.594 508,867 +0.12(+1.24%)
Jul 09, 2007 9.048 9.566 9.001 9.477 663,777 +0.45(+5.01%)
Jul 06, 2007 8.836 9.119 8.812 9.024 543,245 +0.17(+1.92%)
Jul 05, 2007 8.939 8.977 8.822 8.855 182,071 -0.04(-0.42%)
Jul 03, 2007 8.859 8.972 8.831 8.892 138,782 +0.11(+1.23%)
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.