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 (%)
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%)
Aug 01, 2007 8.627 8.715 8.352 8.669 518,325 +0.11(+1.31%)
Jul 31, 2007 8.762 9.224 8.529 8.557 574,939 -0.28(-3.17%)
Jul 30, 2007 8.417 8.925 8.417 8.837 343,334 +0.36(+4.29%)
Jul 27, 2007 8.468 8.608 8.347 8.473 369,496 -0.08(-0.98%)
Jul 26, 2007 8.767 8.767 8.408 8.557 471,146 -0.25(-2.86%)
Jul 25, 2007 9.000 9.107 8.776 8.809 518,325 -0.19(-2.12%)
Jul 24, 2007 9.177 9.205 8.948 9.000 404,666 -0.31(-3.36%)
Jul 23, 2007 9.419 9.438 9.149 9.312 433,617 -0.07(-0.79%)
Jul 20, 2007 9.275 9.489 9.210 9.387 610,967 +0.10(+1.05%)
Jul 19, 2007 9.144 9.326 9.144 9.289 63,906 +0.11(+1.17%)
Jul 18, 2007 9.364 9.364 9.102 9.182 242,113 -0.14(-1.55%)
Jul 17, 2007 9.732 9.732 9.322 9.326 565,932 -0.14(-1.48%)
Jul 16, 2007 9.634 9.653 9.415 9.466 441,552 -0.25(-2.59%)
Jul 13, 2007 9.657 9.769 9.625 9.718 256,267 +0.05(+0.48%)
Jul 12, 2007 9.536 9.718 9.536 9.671 212,948 +0.17(+1.82%)
Jul 11, 2007 9.326 9.606 9.280 9.499 199,223 +0.00(+0.05%)
Jul 10, 2007 9.368 9.648 9.270 9.494 514,250 +0.12(+1.24%)
Jul 09, 2007 8.953 9.466 8.907 9.377 670,798 +0.45(+5.01%)
Jul 06, 2007 8.743 9.023 8.720 8.930 548,991 +0.17(+1.92%)
Jul 05, 2007 8.846 8.883 8.729 8.762 183,997 -0.04(-0.42%)
Jul 03, 2007 8.767 8.879 8.739 8.799 140,250 +0.11(+1.23%)
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.