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: 4:10 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 (%)
Feb 29, 2008 6.412 6.598 6.412 6.542 1,529,455 +0.04(+0.57%)
Feb 28, 2008 6.533 6.598 6.388 6.505 290,579 -0.06(-0.92%)
Feb 27, 2008 6.547 6.645 6.533 6.566 202,440 +0.05(+0.72%)
Feb 26, 2008 6.477 6.556 6.468 6.519 137,891 +0.04(+0.65%)
Feb 25, 2008 6.458 6.584 6.435 6.477 140,250 +0.03(+0.51%)
Feb 22, 2008 6.524 6.570 6.435 6.444 589,307 -0.08(-1.22%)
Feb 21, 2008 6.608 6.631 6.524 6.524 786,816 +0.00(+0.07%)
Feb 20, 2008 6.300 6.622 6.300 6.519 200,006 +0.09(+1.38%)
Feb 19, 2008 6.720 6.720 6.421 6.430 167,914 -0.14(-2.20%)
Feb 18, 2008 6.412 6.603 6.300 6.575 0 +0.00(+0.00%)
Feb 15, 2008 6.412 6.603 6.300 6.575 218,095 +0.20(+3.15%)
Feb 14, 2008 6.319 6.426 6.235 6.374 659,218 +0.09(+1.48%)
Feb 13, 2008 6.062 6.337 6.015 6.281 104,008 +0.24(+4.02%)
Feb 12, 2008 5.875 6.104 5.857 6.039 451,631 +0.19(+3.27%)
Feb 11, 2008 5.875 5.922 5.806 5.848 500,311 -0.03(-0.48%)
Feb 08, 2008 6.015 6.020 5.829 5.875 429,328 +0.00(+0.00%)
Feb 07, 2008 5.931 6.020 5.829 5.875 170,822 -0.17(-2.78%)
Feb 06, 2008 6.151 6.151 5.941 6.043 215,648 -0.02(-0.31%)
Feb 05, 2008 6.109 6.207 6.062 6.062 157,620 -0.06(-0.91%)
Feb 04, 2008 6.272 6.314 6.085 6.118 332,397 -0.15(-2.45%)
Feb 01, 2008 5.983 6.277 5.983 6.272 343,439 +0.24(+4.02%)
Jan 31, 2008 6.011 6.095 5.913 6.029 259,055 -0.03(-0.46%)
Jan 30, 2008 5.950 6.174 5.782 6.057 744,252 +0.07(+1.17%)
Jan 29, 2008 6.015 6.085 5.773 5.987 608,771 -0.03(-0.47%)
Jan 28, 2008 6.048 6.081 5.897 6.015 528,189 -0.00(-0.08%)
Jan 25, 2008 6.332 6.519 5.964 6.020 486,372 -0.18(-2.93%)
Jan 24, 2008 6.155 6.277 6.141 6.202 490,875 -0.03(-0.52%)
Jan 23, 2008 6.165 6.440 5.950 6.235 624,391 -0.06(-0.96%)
Jan 22, 2008 5.423 6.416 5.363 6.295 423,881 -0.05(-0.74%)
Jan 21, 2008 6.328 6.524 6.267 6.342 0 +0.00(+0.00%)
Jan 18, 2008 6.328 6.524 6.267 6.342 248,547 +0.02(+0.37%)
Jan 17, 2008 6.300 6.514 6.085 6.319 774,806 +0.11(+1.80%)
Jan 16, 2008 6.235 6.235 5.698 6.207 1,625,475 +0.00(+0.08%)
Jan 15, 2008 6.388 6.407 6.179 6.202 74,628 -0.17(-2.64%)
Jan 14, 2008 6.519 6.528 6.309 6.370 89,854 -0.09(-1.44%)
Jan 11, 2008 6.430 6.528 6.398 6.463 170,916 -0.01(-0.14%)
Jan 10, 2008 6.286 6.510 6.249 6.472 301,087 +0.21(+3.43%)
Jan 09, 2008 6.454 6.454 6.211 6.258 584,999 -0.08(-1.32%)
Jan 08, 2008 6.440 6.538 6.239 6.342 1,023,997 -0.15(-2.30%)
Jan 07, 2008 6.514 6.612 6.388 6.491 482,812 -0.02(-0.36%)
Jan 04, 2008 6.673 6.706 6.482 6.514 627,878 -0.16(-2.38%)
Jan 03, 2008 6.701 6.701 6.547 6.673 310,737 +0.05(+0.77%)
Jan 02, 2008 6.775 6.808 6.622 6.622 713,311 -0.15(-2.27%)
Jan 01, 2008 6.761 6.859 6.761 6.775 0 +0.00(+0.00%)
Dec 31, 2007 6.761 6.859 6.761 6.775 165,780 -0.01(-0.14%)
Dec 28, 2007 6.929 6.953 6.761 6.785 364,779 -0.09(-1.36%)
Dec 27, 2007 7.018 7.065 6.878 6.878 331,352 -0.21(-2.90%)
Dec 26, 2007 7.060 7.592 7.037 7.083 496,987 +0.06(+0.88%)
Dec 24, 2007 6.948 7.041 6.925 7.022 188,930 +0.21(+3.07%)
Dec 21, 2007 6.799 6.906 6.766 6.813 575,690 +0.01(+0.14%)
Dec 20, 2007 6.915 6.915 6.761 6.803 180,781 -0.00(-0.07%)
Dec 19, 2007 6.878 6.897 6.761 6.808 328,751 -0.14(-2.08%)
Dec 18, 2007 6.925 7.027 6.813 6.953 169,415 -0.02(-0.27%)
Dec 17, 2007 6.995 7.209 6.878 6.971 241,684 -0.26(-3.55%)
Dec 14, 2007 7.037 7.228 6.855 7.228 116,017 +0.22(+3.13%)
Dec 13, 2007 6.971 7.065 6.948 7.009 89,425 -0.08(-1.18%)
Dec 12, 2007 7.316 7.442 7.088 7.093 91,570 -0.14(-1.87%)
Dec 11, 2007 7.279 7.452 7.228 7.228 552,422 -0.26(-3.49%)
Dec 10, 2007 7.274 7.512 7.223 7.489 198,366 +0.28(+3.95%)
Dec 07, 2007 7.232 7.335 7.125 7.204 174,776 -0.09(-1.21%)
Dec 06, 2007 7.074 7.386 7.074 7.293 135,532 +0.16(+2.22%)
Dec 05, 2007 7.181 7.312 7.027 7.135 173,704 +0.00(+0.00%)
Dec 04, 2007 7.237 7.237 6.929 7.135 188,072 -0.16(-2.24%)
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.