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 (%)
Nov 30, 2007 7.237 7.326 6.948 7.023 605,177 -0.28(-3.77%)
Nov 29, 2007 7.414 7.414 7.228 7.298 275,621 -0.06(-0.76%)
Nov 28, 2007 7.228 7.414 7.200 7.354 588,235 +0.13(+1.81%)
Nov 27, 2007 7.013 7.251 6.883 7.223 733,132 +0.34(+4.87%)
Nov 26, 2007 7.018 7.107 6.864 6.887 634,020 -0.21(-2.89%)
Nov 23, 2007 7.274 7.274 7.018 7.093 271,064 -0.14(-1.87%)
Nov 21, 2007 7.340 7.340 7.135 7.228 263,773 -0.13(-1.71%)
Nov 20, 2007 7.284 7.400 7.251 7.354 163,625 +0.00(+0.00%)
Nov 19, 2007 7.638 7.638 7.344 7.354 204,662 -0.24(-3.13%)
Nov 16, 2007 7.578 7.596 7.466 7.592 223,242 +0.04(+0.56%)
Nov 15, 2007 7.615 7.615 7.489 7.550 237,824 -0.07(-0.86%)
Nov 14, 2007 7.815 7.815 7.587 7.615 490,661 -0.06(-0.73%)
Nov 13, 2007 7.717 7.834 7.540 7.671 305,590 +0.02(+0.30%)
Nov 12, 2007 7.881 7.923 7.647 7.647 89,211 -0.34(-4.21%)
Nov 09, 2007 8.142 8.179 7.867 7.983 359,846 -0.04(-0.52%)
Nov 08, 2007 8.207 8.207 7.834 8.025 239,111 +0.03(+0.35%)
Nov 07, 2007 8.076 8.198 7.927 7.997 378,718 -0.28(-3.38%)
Nov 06, 2007 8.114 8.333 8.030 8.277 299,800 +0.15(+1.89%)
Nov 05, 2007 9.130 9.130 8.030 8.123 227,342 -0.22(-2.63%)
Nov 02, 2007 8.226 8.342 7.969 8.342 271,064 +0.16(+2.00%)
Nov 01, 2007 8.258 8.258 7.979 8.179 472,861 -0.15(-1.79%)
Oct 31, 2007 7.480 8.394 7.475 8.328 920,632 +0.07(+0.85%)
Oct 30, 2007 8.580 8.580 8.165 8.258 609,895 -0.16(-1.88%)
Oct 29, 2007 7.904 8.425 7.839 8.417 300,444 +0.58(+7.44%)
Oct 26, 2007 7.601 7.881 7.601 7.834 285,647 +0.23(+3.07%)
Oct 25, 2007 7.293 7.666 7.293 7.601 176,492 +0.31(+4.22%)
Oct 24, 2007 7.321 7.442 7.256 7.293 107,010 -0.20(-2.62%)
Oct 23, 2007 7.452 7.573 7.396 7.489 264,202 +0.08(+1.13%)
Oct 22, 2007 7.260 7.428 7.260 7.405 182,496 +0.01(+0.19%)
Oct 19, 2007 7.629 7.629 7.391 7.391 398,876 -0.21(-2.76%)
Oct 18, 2007 7.610 7.638 7.461 7.601 383,436 +0.00(+0.00%)
Oct 17, 2007 7.601 7.764 7.484 7.601 308,378 +0.10(+1.31%)
Oct 16, 2007 7.624 7.703 7.484 7.503 117,947 -0.15(-2.01%)
Oct 15, 2007 7.792 7.881 7.610 7.657 546,203 -0.04(-0.55%)
Oct 12, 2007 7.624 7.862 7.578 7.699 946,581 +0.07(+0.98%)
Oct 11, 2007 7.736 7.741 7.508 7.624 775,879 -0.02(-0.30%)
Oct 10, 2007 7.694 7.694 7.498 7.647 405,310 -0.04(-0.49%)
Oct 09, 2007 7.461 7.694 7.438 7.685 378,074 +0.25(+3.32%)
Oct 08, 2007 7.461 7.489 7.302 7.438 608,822 +0.14(+1.85%)
Oct 05, 2007 7.228 7.377 7.167 7.302 632,841 +0.08(+1.16%)
Oct 04, 2007 7.251 7.263 6.953 7.218 1,458,258 -0.07(-1.02%)
Oct 03, 2007 7.237 7.344 7.191 7.293 407,454 -0.03(-0.38%)
Oct 02, 2007 7.461 7.503 7.274 7.321 232,463 -0.14(-1.88%)
Oct 01, 2007 7.461 7.494 7.228 7.461 850,293 +0.06(+0.82%)
Sep 28, 2007 7.195 7.652 7.172 7.400 813,836 +0.25(+3.46%)
Sep 27, 2007 6.859 7.158 6.799 7.153 1,230,298 +0.28(+4.14%)
Sep 26, 2007 6.995 7.130 6.859 6.869 941,005 -0.13(-1.80%)
Sep 25, 2007 7.135 7.135 6.957 6.995 749,716 -0.20(-2.79%)
Sep 24, 2007 7.228 7.228 7.153 7.195 373,357 -0.03(-0.45%)
Sep 21, 2007 7.204 7.237 7.074 7.228 199,867 +0.00(+0.00%)
Sep 20, 2007 7.895 8.100 7.186 7.228 360,704 +0.01(+0.13%)
Sep 19, 2007 7.218 7.298 7.070 7.218 393,086 +0.06(+0.78%)
Sep 18, 2007 7.051 7.177 6.841 7.163 398,876 +0.18(+2.61%)
Sep 17, 2007 7.069 7.349 6.901 6.981 172,846 -0.06(-0.80%)
Sep 14, 2007 7.181 7.242 6.957 7.037 308,807 -0.11(-1.57%)
Sep 13, 2007 7.344 7.372 7.088 7.149 664,365 -0.28(-3.77%)
Sep 12, 2007 7.302 7.461 7.144 7.428 265,917 +0.03(+0.38%)
Sep 11, 2007 7.428 7.470 7.204 7.400 165,126 -0.03(-0.38%)
Sep 10, 2007 7.601 7.601 7.116 7.428 147,112 -0.05(-0.62%)
Sep 07, 2007 7.578 7.578 7.461 7.475 131,886 -0.10(-1.35%)
Sep 06, 2007 7.661 7.694 7.508 7.578 451,416 -0.09(-1.22%)
Sep 05, 2007 7.834 7.881 7.564 7.671 330,895 -0.21(-2.66%)
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.