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 )

10.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Dec 31, 2007 6.448 6.541 6.448 6.461 173,840 -0.01(-0.14%)
Dec 28, 2007 6.608 6.630 6.448 6.470 382,514 -0.09(-1.36%)
Dec 27, 2007 6.693 6.737 6.559 6.559 347,463 -0.20(-2.90%)
Dec 26, 2007 6.733 7.240 6.710 6.755 521,150 +0.06(+0.88%)
Dec 24, 2007 6.626 6.715 6.604 6.696 198,115 +0.20(+3.07%)
Dec 21, 2007 6.484 6.586 6.452 6.497 603,680 +0.01(+0.14%)
Dec 20, 2007 6.595 6.595 6.448 6.488 189,570 -0.00(-0.07%)
Dec 19, 2007 6.559 6.577 6.448 6.492 344,735 -0.14(-2.08%)
Dec 18, 2007 6.604 6.701 6.497 6.630 177,652 -0.02(-0.27%)
Dec 17, 2007 6.670 6.875 6.559 6.648 253,435 -0.24(-3.55%)
Dec 14, 2007 6.710 6.893 6.537 6.893 121,658 +0.21(+3.13%)
Dec 13, 2007 6.648 6.737 6.626 6.684 93,773 -0.08(-1.18%)
Dec 12, 2007 6.977 7.097 6.759 6.764 96,022 -0.13(-1.87%)
Dec 11, 2007 6.942 7.106 6.893 6.893 579,281 -0.25(-3.49%)
Dec 10, 2007 6.937 7.164 6.888 7.142 208,010 +0.27(+3.95%)
Dec 07, 2007 6.897 6.995 6.795 6.870 183,274 -0.08(-1.21%)
Dec 06, 2007 6.746 7.044 6.746 6.955 142,121 +0.15(+2.22%)
Dec 05, 2007 6.848 6.973 6.701 6.804 182,149 +0.00(+0.00%)
Dec 04, 2007 6.902 6.902 6.608 6.804 197,216 -0.16(-2.24%)
Dec 03, 2007 6.604 6.959 6.559 6.959 294,587 +0.26(+3.92%)
Nov 30, 2007 6.902 6.986 6.626 6.697 634,600 -0.26(-3.77%)
Nov 29, 2007 7.071 7.071 6.893 6.959 289,022 -0.05(-0.76%)
Nov 28, 2007 6.893 7.071 6.866 7.013 616,835 +0.12(+1.81%)
Nov 27, 2007 6.688 6.915 6.564 6.888 768,777 +0.32(+4.87%)
Nov 26, 2007 6.693 6.777 6.546 6.568 664,846 -0.20(-2.89%)
Nov 23, 2007 6.937 6.937 6.693 6.764 284,243 -0.13(-1.87%)
Nov 21, 2007 6.999 6.999 6.804 6.893 276,597 -0.12(-1.71%)
Nov 20, 2007 6.946 7.057 6.915 7.013 171,580 +0.00(+0.00%)
Nov 19, 2007 7.284 7.284 7.004 7.013 214,612 -0.23(-3.13%)
Nov 16, 2007 7.226 7.244 7.119 7.240 234,096 +0.04(+0.56%)
Nov 15, 2007 7.262 7.262 7.142 7.200 249,387 -0.06(-0.86%)
Nov 14, 2007 7.453 7.453 7.235 7.262 514,516 -0.05(-0.73%)
Nov 13, 2007 7.360 7.471 7.191 7.315 320,448 +0.02(+0.30%)
Nov 12, 2007 7.515 7.555 7.293 7.293 93,548 -0.32(-4.21%)
Nov 09, 2007 7.764 7.800 7.502 7.613 377,342 -0.04(-0.52%)
Nov 08, 2007 7.827 7.827 7.471 7.653 250,737 +0.03(+0.35%)
Nov 07, 2007 7.702 7.818 7.560 7.626 397,131 -0.27(-3.38%)
Nov 06, 2007 7.738 7.947 7.658 7.893 314,377 +0.15(+1.89%)
Nov 05, 2007 8.707 8.707 7.658 7.746 238,395 -0.21(-2.63%)
Nov 02, 2007 7.844 7.955 7.600 7.955 284,243 +0.16(+2.00%)
Nov 01, 2007 7.875 7.875 7.609 7.800 495,852 -0.14(-1.79%)
Oct 31, 2007 7.133 8.004 7.128 7.942 965,393 +0.07(+0.85%)
Oct 30, 2007 8.182 8.182 7.787 7.875 639,548 -0.15(-1.88%)
Oct 29, 2007 7.537 8.034 7.475 8.027 315,051 +0.56(+7.44%)
Oct 26, 2007 7.248 7.515 7.248 7.471 299,535 +0.22(+3.07%)
Oct 25, 2007 6.955 7.311 6.955 7.248 185,073 +0.29(+4.22%)
Oct 24, 2007 6.982 7.097 6.919 6.955 112,213 -0.19(-2.62%)
Oct 23, 2007 7.106 7.222 7.053 7.142 277,047 +0.08(+1.13%)
Oct 22, 2007 6.924 7.084 6.924 7.062 191,369 +0.01(+0.19%)
Oct 19, 2007 7.275 7.275 7.048 7.048 418,269 -0.20(-2.76%)
Oct 18, 2007 7.257 7.284 7.115 7.248 402,078 +0.00(+0.00%)
Oct 17, 2007 7.248 7.404 7.137 7.248 323,372 +0.09(+1.31%)
Oct 16, 2007 7.271 7.346 7.137 7.155 123,681 -0.15(-2.01%)
Oct 15, 2007 7.431 7.515 7.257 7.302 572,759 -0.04(-0.55%)
Oct 12, 2007 7.271 7.497 7.226 7.342 992,603 +0.07(+0.98%)
Oct 11, 2007 7.377 7.382 7.159 7.271 813,602 -0.02(-0.30%)
Oct 10, 2007 7.337 7.337 7.151 7.293 425,016 -0.04(-0.49%)
Oct 09, 2007 7.115 7.337 7.093 7.328 396,456 +0.24(+3.32%)
Oct 08, 2007 7.115 7.142 6.964 7.093 638,423 +0.13(+1.85%)
Oct 05, 2007 6.893 7.035 6.835 6.964 663,609 +0.08(+1.16%)
Oct 04, 2007 6.915 6.926 6.630 6.884 1,529,158 -0.07(-1.02%)
Oct 03, 2007 6.902 7.004 6.857 6.955 427,264 -0.03(-0.38%)
Oct 02, 2007 7.115 7.155 6.937 6.982 243,765 -0.13(-1.87%)
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.