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 (%)
Dec 29, 2006 8.035 8.082 7.940 7.969 125,625 +0.00(+0.06%)
Dec 28, 2006 7.907 7.992 7.893 7.964 294,752 -0.04(-0.47%)
Dec 27, 2006 7.893 8.049 7.893 8.002 193,955 +0.01(+0.18%)
Dec 26, 2006 7.907 8.011 7.870 7.988 117,561 +0.12(+1.50%)
Dec 22, 2006 7.940 8.054 7.856 7.870 136,660 +0.00(+0.06%)
Dec 21, 2006 7.893 8.011 7.804 7.865 155,546 +0.23(+2.96%)
Dec 20, 2006 7.705 7.761 7.582 7.639 343,772 -0.07(-0.86%)
Dec 19, 2006 8.058 8.058 7.705 7.705 367,539 -0.29(-3.60%)
Dec 18, 2006 8.077 8.101 7.945 7.992 266,529 +0.05(+0.65%)
Dec 15, 2006 7.776 7.983 7.771 7.940 874,285 +0.19(+2.43%)
Dec 14, 2006 7.601 7.766 7.526 7.752 465,153 +0.20(+2.62%)
Dec 13, 2006 7.526 7.606 7.502 7.554 171,037 +0.03(+0.38%)
Dec 12, 2006 7.549 7.625 7.342 7.526 302,604 -0.09(-1.24%)
Dec 11, 2006 7.625 7.733 7.611 7.620 178,888 +0.02(+0.25%)
Dec 08, 2006 7.714 7.724 7.535 7.601 353,745 -0.12(-1.59%)
Dec 07, 2006 7.794 7.865 7.615 7.724 250,402 -0.08(-0.97%)
Dec 06, 2006 7.728 7.870 7.686 7.799 450,299 +0.19(+2.48%)
Dec 05, 2006 7.578 7.625 7.512 7.611 503,138 +0.08(+1.06%)
Dec 04, 2006 7.554 7.611 7.460 7.530 236,396 -0.02(-0.31%)
Dec 01, 2006 7.634 7.710 7.502 7.554 332,313 -0.15(-1.96%)
Nov 30, 2006 7.563 7.724 7.563 7.705 275,017 +0.19(+2.51%)
Nov 29, 2006 7.304 7.606 7.262 7.516 698,791 +0.23(+3.10%)
Nov 28, 2006 7.285 7.304 7.219 7.290 186,316 +0.05(+0.65%)
Nov 27, 2006 7.380 7.380 7.234 7.243 275,442 -0.14(-1.85%)
Nov 24, 2006 7.436 7.464 7.375 7.380 80,213 -0.06(-0.76%)
Nov 22, 2006 7.229 7.512 7.229 7.436 836,724 +0.21(+2.87%)
Nov 21, 2006 7.168 7.243 7.064 7.229 740,383 +0.08(+1.19%)
Nov 20, 2006 7.036 7.257 7.036 7.144 1,947,194 +0.16(+2.23%)
Nov 17, 2006 6.786 7.059 6.786 6.989 1,042,988 +0.20(+2.91%)
Nov 16, 2006 6.786 6.918 6.715 6.791 615,607 +0.00(+0.07%)
Nov 15, 2006 6.809 6.857 6.748 6.786 413,375 -0.00(-0.07%)
Nov 14, 2006 6.833 6.838 6.739 6.791 230,454 +0.00(+0.07%)
Nov 13, 2006 6.701 6.875 6.701 6.786 1,090,309 +0.10(+1.55%)
Nov 10, 2006 6.560 6.725 6.560 6.682 783,036 +0.15(+2.23%)
Nov 09, 2006 6.183 6.632 6.183 6.536 919,272 +0.31(+4.92%)
Nov 08, 2006 6.220 6.338 6.178 6.230 732,956 -0.01(-0.15%)
Nov 07, 2006 6.329 6.461 6.239 6.239 572,104 -0.07(-1.05%)
Nov 06, 2006 6.564 6.578 6.169 6.305 882,136 -0.24(-3.60%)
Nov 03, 2006 6.753 6.753 6.503 6.541 364,356 -0.16(-2.46%)
Nov 02, 2006 6.795 6.824 6.668 6.706 377,725 -0.08(-1.18%)
Nov 01, 2006 6.795 6.833 6.748 6.786 395,974 +0.01(+0.21%)
Oct 31, 2006 6.767 6.794 6.678 6.772 358,626 +0.00(+0.07%)
Oct 30, 2006 6.776 6.800 6.696 6.767 239,579 -0.01(-0.14%)
Oct 27, 2006 6.800 6.833 6.720 6.776 317,671 -0.02(-0.35%)
Oct 26, 2006 6.805 6.828 6.758 6.800 372,844 +0.02(+0.28%)
Oct 25, 2006 6.762 6.800 6.739 6.781 137,296 +0.04(+0.63%)
Oct 24, 2006 6.753 6.781 6.725 6.739 357,565 +0.00(+0.07%)
Oct 23, 2006 6.824 6.828 6.715 6.734 137,508 -0.07(-0.97%)
Oct 20, 2006 6.824 6.847 6.786 6.800 98,463 -0.02(-0.34%)
Oct 19, 2006 6.824 6.838 6.805 6.824 159,578 +0.03(+0.42%)
Oct 18, 2006 6.772 6.899 6.772 6.795 505,684 -0.04(-0.55%)
Oct 17, 2006 6.875 6.875 6.706 6.833 329,554 -0.04(-0.62%)
Oct 16, 2006 6.880 6.899 6.819 6.875 200,321 +0.02(+0.27%)
Oct 13, 2006 6.904 6.927 6.809 6.857 694,971 -0.00(-0.07%)
Oct 12, 2006 6.833 6.899 6.833 6.861 256,131 +0.03(+0.41%)
Oct 11, 2006 6.904 6.904 6.739 6.833 579,319 -0.07(-1.02%)
Oct 10, 2006 6.692 6.956 6.692 6.904 1,709,099 +0.26(+3.90%)
Oct 09, 2006 6.480 6.658 6.480 6.645 406,797 +0.20(+3.07%)
Oct 06, 2006 6.583 6.597 6.399 6.447 476,824 -0.14(-2.08%)
Oct 05, 2006 6.767 6.776 6.574 6.583 631,734 -0.10(-1.48%)
Oct 04, 2006 6.715 6.715 6.555 6.682 1,756,209 +0.25(+3.81%)
Oct 03, 2006 6.112 6.451 6.079 6.437 866,645 +0.36(+5.89%)
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.