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 (%)
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%)
Sep 04, 2007 7.825 7.960 7.505 7.881 157,191 -0.05(-0.59%)
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.