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 )

9.570 +0.250 (+2.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jun 29, 2007 8.930 8.930 8.699 8.718 343,772 -0.08(-0.86%)
Jun 28, 2007 9.048 9.100 8.775 8.793 303,028 -0.21(-2.35%)
Jun 27, 2007 8.647 9.020 8.496 9.005 298,572 +0.12(+1.38%)
Jun 26, 2007 9.020 9.020 8.718 8.883 889,988 -0.17(-1.87%)
Jun 25, 2007 9.349 9.349 9.001 9.053 185,891 -0.25(-2.68%)
Jun 22, 2007 9.217 9.387 9.104 9.302 421,227 +0.08(+0.92%)
Jun 21, 2007 9.123 9.340 9.043 9.217 502,289 +0.02(+0.20%)
Jun 20, 2007 9.359 9.420 9.133 9.199 171,461 -0.16(-1.66%)
Jun 19, 2007 9.331 9.425 9.316 9.354 339,740 +0.02(+0.25%)
Jun 18, 2007 9.378 9.382 9.260 9.331 226,422 +0.05(+0.51%)
Jun 15, 2007 9.185 9.378 9.161 9.283 705,794 +0.11(+1.18%)
Jun 14, 2007 9.274 9.331 9.109 9.175 698,579 -0.15(-1.57%)
Jun 13, 2007 9.378 9.491 9.250 9.321 826,963 -0.05(-0.55%)
Jun 12, 2007 9.430 9.580 9.373 9.373 108,224 -0.10(-1.04%)
Jun 11, 2007 9.439 9.637 9.250 9.472 346,318 +0.09(+1.01%)
Jun 08, 2007 9.161 9.665 9.123 9.378 471,307 +0.22(+2.37%)
Jun 07, 2007 9.774 9.811 8.968 9.161 662,716 -0.58(-5.95%)
Jun 06, 2007 9.783 9.891 9.519 9.741 286,264 -0.08(-0.77%)
Jun 05, 2007 9.802 9.915 9.755 9.816 200,533 -0.11(-1.09%)
Jun 04, 2007 9.802 9.943 9.769 9.924 89,126 -0.04(-0.38%)
Jun 01, 2007 10.07 10.12 9.938 9.962 109,073 -0.10(-0.98%)
May 31, 2007 9.802 10.06 9.802 10.06 299,421 +0.16(+1.67%)
May 30, 2007 9.920 9.962 9.731 9.896 606,057 -0.17(-1.69%)
May 29, 2007 9.924 10.20 9.736 10.07 468,226 +0.07(+0.66%)
May 25, 2007 9.929 10.01 9.877 10.000 627,384 +0.07(+0.71%)
May 24, 2007 10.17 10.17 9.849 9.929 362,870 -0.21(-2.09%)
May 23, 2007 10.04 10.32 10.000 10.14 520,539 +0.10(+1.03%)
May 22, 2007 10.13 10.23 10.03 10.04 395,550 -0.06(-0.56%)
May 21, 2007 9.835 10.32 9.684 10.09 2,361,630 +0.31(+3.18%)
May 18, 2007 9.792 9.830 9.703 9.783 80,637 +0.03(+0.34%)
May 17, 2007 9.792 9.802 9.656 9.750 187,377 +0.02(+0.19%)
May 16, 2007 9.708 9.755 9.613 9.731 259,739 +0.16(+1.67%)
May 15, 2007 9.613 9.840 9.519 9.571 615,394 +0.12(+1.30%)
May 14, 2007 9.543 9.552 9.425 9.448 240,852 -0.02(-0.20%)
May 11, 2007 9.331 9.557 9.283 9.467 674,387 +0.13(+1.36%)
May 10, 2007 9.637 9.670 9.236 9.340 316,610 -0.33(-3.41%)
May 09, 2007 9.632 9.717 9.632 9.670 276,927 +0.04(+0.39%)
May 08, 2007 9.519 9.665 9.519 9.632 461,546 -0.00(-0.05%)
May 07, 2007 9.566 9.896 9.557 9.637 594,598 -0.04(-0.44%)
May 04, 2007 9.868 9.868 9.665 9.679 255,494 -0.10(-1.01%)
May 03, 2007 9.896 9.896 9.708 9.778 513,324 -0.11(-1.14%)
May 02, 2007 9.660 9.962 9.637 9.891 270,137 +0.21(+2.14%)
May 01, 2007 9.901 10.02 9.604 9.684 367,751 -0.17(-1.77%)
Apr 30, 2007 9.877 9.938 9.731 9.858 387,274 +0.10(+1.06%)
Apr 27, 2007 9.849 9.849 9.621 9.755 420,323 +0.20(+2.12%)
Apr 26, 2007 9.533 9.660 9.496 9.552 152,999 +0.02(+0.20%)
Apr 25, 2007 9.613 9.613 9.425 9.533 318,944 -0.08(-0.83%)
Apr 24, 2007 9.613 9.613 9.448 9.613 371,358 +0.05(+0.54%)
Apr 23, 2007 9.425 9.613 9.288 9.562 421,227 +0.16(+1.65%)
Apr 20, 2007 8.487 9.543 8.487 9.406 361,809 +0.14(+1.53%)
Apr 19, 2007 9.312 9.331 9.189 9.265 255,282 -0.02(-0.20%)
Apr 18, 2007 9.425 9.425 9.213 9.283 284,142 -0.09(-0.96%)
Apr 17, 2007 9.265 9.411 9.227 9.373 439,052 +0.09(+1.02%)
Apr 16, 2007 9.024 9.279 8.954 9.279 639,161 +0.28(+3.09%)
Apr 13, 2007 8.982 9.071 8.949 9.001 392,155 +0.00(+0.00%)
Apr 12, 2007 9.001 9.114 8.954 9.001 140,055 -0.11(-1.19%)
Apr 11, 2007 9.119 9.147 8.911 9.109 201,807 -0.08(-0.87%)
Apr 10, 2007 9.048 9.189 9.020 9.189 334,435 +0.11(+1.25%)
Apr 09, 2007 9.095 9.166 8.954 9.076 628,763 +0.01(+0.16%)
Apr 05, 2007 9.142 9.246 8.991 9.062 250,826 -0.07(-0.77%)
Apr 04, 2007 9.269 9.269 9.048 9.133 199,048 -0.07(-0.72%)
Apr 03, 2007 9.213 9.373 9.161 9.199 149,392 +0.03(+0.36%)
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.