Skip to main content

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

9.360 -0.030 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 8.200 8.317 7.893 8.317 682,027 +0.30(+3.76%)
Feb 27, 2007 8.388 8.388 7.799 8.016 825,902 -0.57(-6.64%)
Feb 26, 2007 8.176 8.638 8.144 8.586 320,854 -0.15(-1.73%)
Feb 23, 2007 8.770 8.916 8.718 8.737 165,307 -0.06(-0.64%)
Feb 22, 2007 8.859 8.906 8.676 8.793 122,442 +0.05(+0.59%)
Feb 21, 2007 8.742 8.836 8.680 8.742 333,798 -0.17(-1.96%)
Feb 20, 2007 8.906 9.001 8.822 8.916 178,464 +0.08(+0.91%)
Feb 16, 2007 8.883 8.906 8.652 8.836 108,012 +0.02(+0.27%)
Feb 15, 2007 8.718 8.888 8.676 8.812 116,500 +0.04(+0.43%)
Feb 14, 2007 8.864 8.954 8.727 8.775 162,336 -0.10(-1.12%)
Feb 13, 2007 8.718 8.930 8.694 8.873 284,991 -0.01(-0.11%)
Feb 12, 2007 8.812 8.897 8.742 8.883 292,149 +0.08(+0.91%)
Feb 09, 2007 8.836 9.142 8.718 8.803 228,120 -0.10(-1.16%)
Feb 08, 2007 8.878 8.982 8.652 8.906 228,120 +0.02(+0.27%)
Feb 07, 2007 8.742 8.963 8.718 8.883 218,359 +0.10(+1.18%)
Feb 06, 2007 8.765 8.972 8.694 8.779 178,252 +0.12(+1.36%)
Feb 05, 2007 9.302 9.302 8.388 8.661 233,213 +0.16(+1.88%)
Feb 02, 2007 8.482 8.619 8.445 8.501 148,755 -0.03(-0.33%)
Feb 01, 2007 8.388 8.624 8.369 8.529 229,181 +0.11(+1.29%)
Jan 31, 2007 8.742 8.742 8.176 8.421 271,410 -0.12(-1.38%)
Jan 30, 2007 8.313 8.647 8.266 8.539 372,844 +0.03(+0.33%)
Jan 29, 2007 8.105 8.520 8.105 8.511 410,404 +0.34(+4.21%)
Jan 26, 2007 7.992 8.195 7.936 8.167 352,048 +0.20(+2.48%)
Jan 25, 2007 7.846 8.058 7.846 7.969 234,062 +0.06(+0.71%)
Jan 24, 2007 7.559 7.988 7.559 7.912 464,304 +0.35(+4.61%)
Jan 23, 2007 7.399 7.648 7.069 7.563 344,408 +0.10(+1.33%)
Jan 22, 2007 7.578 7.714 7.441 7.464 311,941 -0.08(-1.00%)
Jan 19, 2007 7.658 7.823 7.446 7.540 654,864 -0.09(-1.23%)
Jan 18, 2007 7.493 7.940 7.493 7.634 451,996 +0.07(+0.93%)
Jan 17, 2007 7.639 7.724 7.521 7.563 477,461 -0.16(-2.13%)
Jan 16, 2007 7.611 7.955 7.470 7.728 833,966 +0.11(+1.42%)
Jan 12, 2007 7.776 7.870 7.540 7.620 514,597 -0.16(-2.00%)
Jan 11, 2007 7.695 7.893 7.695 7.776 227,271 +0.00(+0.00%)
Jan 10, 2007 7.799 7.889 7.757 7.776 727,014 -0.14(-1.79%)
Jan 09, 2007 8.011 8.063 7.870 7.917 422,712 -0.08(-1.06%)
Jan 08, 2007 8.011 8.058 7.846 8.002 123,927 -0.09(-1.11%)
Jan 05, 2007 8.223 8.223 8.006 8.091 427,168 -0.04(-0.52%)
Jan 04, 2007 8.176 8.223 8.011 8.134 273,532 -0.04(-0.46%)
Jan 03, 2007 8.058 8.464 8.049 8.171 597,357 +0.20(+2.54%)
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%)
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.