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 )

9.840 +0.350 (+3.69%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
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%)
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.