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 )

11.17 +0.48 (+4.49%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Aug 31, 2007 7.713 8.067 7.699 7.927 289,936 +0.24(+3.16%)
Aug 30, 2007 7.629 7.750 7.578 7.685 84,493 +0.06(+0.73%)
Aug 29, 2007 7.610 7.694 7.608 7.629 91,570 -0.02(-0.24%)
Aug 28, 2007 7.759 7.829 7.601 7.647 126,525 -0.23(-2.96%)
Aug 27, 2007 7.820 7.927 7.731 7.881 82,992 +0.09(+1.20%)
Aug 24, 2007 7.689 7.881 7.601 7.787 129,313 +0.10(+1.27%)
Aug 23, 2007 7.596 7.867 7.522 7.689 182,282 +0.04(+0.49%)
Aug 22, 2007 7.270 7.759 7.181 7.652 174,990 +0.38(+5.19%)
Aug 21, 2007 7.246 7.340 7.107 7.274 367,137 +0.16(+2.30%)
Aug 20, 2007 7.274 7.293 7.069 7.111 204,585 -0.05(-0.65%)
Aug 17, 2007 6.995 7.298 6.990 7.158 709,614 +0.42(+6.23%)
Aug 16, 2007 6.995 7.055 6.692 6.738 595,526 -0.45(-6.23%)
Aug 15, 2007 7.302 7.358 7.111 7.186 500,311 -0.16(-2.22%)
Aug 14, 2007 7.745 7.745 7.321 7.349 254,980 -0.30(-3.96%)
Aug 13, 2007 7.731 7.811 7.610 7.652 224,528 -0.07(-0.85%)
Aug 10, 2007 7.554 7.717 7.363 7.717 744,569 +0.19(+2.54%)
Aug 09, 2007 8.021 8.030 7.438 7.526 1,412,151 -0.51(-6.38%)
Aug 08, 2007 7.979 8.230 7.927 8.039 1,197,701 +0.16(+2.07%)
Aug 07, 2007 7.927 8.044 7.703 7.876 677,661 -0.17(-2.09%)
Aug 06, 2007 8.216 8.230 7.885 8.044 734,061 -0.36(-4.33%)
Aug 03, 2007 8.408 8.715 8.361 8.408 214,235 -0.31(-3.53%)
Aug 02, 2007 8.589 8.902 8.454 8.715 347,623 +0.05(+0.54%)
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.