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: 4:10 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 30, 2008 5.386 5.556 5.311 5.311 215,496 -0.16(-3.01%)
Jun 27, 2008 5.655 5.678 5.443 5.476 207,999 -0.17(-3.09%)
Jun 26, 2008 5.655 5.655 5.471 5.650 350,471 +0.06(+1.10%)
Jun 25, 2008 5.240 6.385 5.240 5.589 2,347,039 +0.32(+5.99%)
Jun 24, 2008 5.396 5.419 5.254 5.273 247,108 -0.08(-1.50%)
Jun 23, 2008 5.325 5.396 5.301 5.353 81,474 -0.04(-0.79%)
Jun 20, 2008 5.547 5.589 5.292 5.396 300,524 -0.24(-4.26%)
Jun 19, 2008 5.650 5.655 5.452 5.636 156,813 -0.02(-0.33%)
Jun 18, 2008 5.457 5.740 5.405 5.655 318,019 +0.20(+3.63%)
Jun 17, 2008 5.556 5.625 5.448 5.457 166,474 -0.15(-2.69%)
Jun 16, 2008 5.740 5.985 5.580 5.608 176,408 -0.25(-4.34%)
Jun 13, 2008 5.744 5.886 5.726 5.862 117,570 +0.09(+1.63%)
Jun 12, 2008 5.815 5.881 5.749 5.768 190,471 +0.02(+0.41%)
Jun 11, 2008 6.022 6.093 5.726 5.744 344,158 -0.29(-4.77%)
Jun 10, 2008 6.145 6.192 5.947 6.032 457,541 -0.18(-2.88%)
Jun 09, 2008 6.381 6.432 6.154 6.211 414,803 -0.11(-1.72%)
Jun 06, 2008 6.333 6.447 6.277 6.319 984,871 -0.25(-3.80%)
Jun 05, 2008 6.324 6.579 6.315 6.569 1,097,013 +0.30(+4.81%)
Jun 04, 2008 6.395 6.428 6.202 6.268 1,028,252 -0.02(-0.37%)
Jun 03, 2008 6.362 6.371 6.159 6.291 580,376 -0.07(-1.11%)
Jun 02, 2008 6.258 6.362 6.211 6.362 129,765 +0.08(+1.28%)
May 30, 2008 6.640 6.640 6.230 6.282 1,008,273 -0.29(-4.38%)
May 29, 2008 6.597 6.645 6.569 6.569 182,197 -0.07(-1.06%)
May 28, 2008 6.640 6.725 6.579 6.640 95,916 -0.04(-0.63%)
May 27, 2008 6.612 6.758 6.612 6.682 146,952 +0.03(+0.42%)
May 26, 2008 6.696 6.819 6.579 6.654 0 +0.00(+0.00%)
May 23, 2008 6.696 6.819 6.579 6.654 171,338 -0.12(-1.74%)
May 22, 2008 6.630 6.828 6.630 6.772 127,959 +0.14(+2.06%)
May 21, 2008 6.616 6.908 6.597 6.635 340,589 -0.01(-0.14%)
May 20, 2008 6.743 6.743 6.626 6.645 91,248 -0.11(-1.67%)
May 19, 2008 6.626 6.828 6.597 6.758 151,355 +0.16(+2.36%)
May 16, 2008 6.621 6.685 6.550 6.602 363,167 +0.01(+0.21%)
May 15, 2008 6.319 6.654 6.305 6.588 1,829,581 +0.19(+3.02%)
May 14, 2008 6.616 6.616 6.385 6.395 292,514 -0.16(-2.37%)
May 13, 2008 6.315 6.880 6.286 6.550 4,758,272 +0.20(+3.19%)
May 12, 2008 6.522 6.533 6.244 6.348 374,694 -0.20(-3.09%)
May 09, 2008 6.569 6.569 6.404 6.550 142,493 -0.01(-0.22%)
May 08, 2008 6.626 6.663 6.409 6.564 236,271 -0.15(-2.25%)
May 07, 2008 6.833 6.833 6.550 6.715 229,695 -0.08(-1.11%)
May 06, 2008 6.574 6.918 6.480 6.791 450,795 +0.31(+4.72%)
May 05, 2008 6.597 6.597 6.456 6.484 198,819 -0.08(-1.15%)
May 02, 2008 6.476 6.564 6.395 6.560 139,883 +0.08(+1.24%)
May 01, 2008 6.555 6.597 6.362 6.480 231,575 -0.08(-1.22%)
Apr 30, 2008 6.465 6.574 6.409 6.560 291,281 +0.19(+3.03%)
Apr 29, 2008 6.395 6.480 6.352 6.366 262,752 -0.05(-0.81%)
Apr 28, 2008 6.362 6.456 6.357 6.418 181,658 +0.01(+0.22%)
Apr 25, 2008 6.385 6.409 6.239 6.404 317,267 +0.05(+0.82%)
Apr 24, 2008 6.319 6.437 6.220 6.352 407,221 +0.04(+0.60%)
Apr 23, 2008 6.253 6.348 6.197 6.315 829,000 +0.03(+0.53%)
Apr 22, 2008 6.230 6.291 6.192 6.282 288,717 -0.03(-0.45%)
Apr 21, 2008 6.409 6.414 6.239 6.310 68,478 -0.05(-0.81%)
Apr 18, 2008 6.965 6.965 6.338 6.362 87,377 -0.00(-0.07%)
Apr 17, 2008 6.338 6.451 6.296 6.366 114,049 +0.00(+0.00%)
Apr 16, 2008 6.347 6.409 6.317 6.366 76,393 +0.05(+0.82%)
Apr 15, 2008 6.550 6.550 6.202 6.315 319,708 -0.16(-2.55%)
Apr 14, 2008 6.583 6.583 6.414 6.480 140,481 -0.05(-0.72%)
Apr 11, 2008 6.607 6.692 6.442 6.527 350,350 -0.14(-2.12%)
Apr 10, 2008 6.734 6.809 6.597 6.668 323,188 -0.14(-2.08%)
Apr 09, 2008 6.998 6.998 6.781 6.809 268,326 -0.22(-3.09%)
Apr 08, 2008 7.069 7.069 6.923 7.026 109,710 -0.02(-0.27%)
Apr 07, 2008 7.022 7.069 6.956 7.045 97,614 +0.07(+1.01%)
Apr 04, 2008 7.045 7.054 6.951 6.974 245,444 -0.14(-1.99%)
Apr 03, 2008 7.083 7.116 6.899 7.116 204,353 +0.05(+0.67%)
Apr 02, 2008 6.668 7.130 6.668 7.069 280,959 +0.33(+4.82%)
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.