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 )

9.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 30, 2008 6.570 6.570 6.165 6.216 1,018,938 -0.28(-4.38%)
May 29, 2008 6.528 6.575 6.500 6.500 184,124 -0.07(-1.06%)
May 28, 2008 6.570 6.654 6.510 6.570 96,931 -0.04(-0.63%)
May 27, 2008 6.542 6.687 6.542 6.612 148,506 +0.03(+0.42%)
May 26, 2008 6.626 6.747 6.510 6.584 0 +0.00(+0.00%)
May 23, 2008 6.626 6.747 6.510 6.584 173,151 -0.12(-1.74%)
May 22, 2008 6.561 6.757 6.561 6.701 129,313 +0.14(+2.06%)
May 21, 2008 6.547 6.836 6.528 6.566 344,191 -0.01(-0.14%)
May 20, 2008 6.673 6.673 6.556 6.575 92,213 -0.11(-1.67%)
May 19, 2008 6.556 6.757 6.528 6.687 152,956 +0.15(+2.36%)
May 16, 2008 6.552 6.615 6.482 6.533 367,009 +0.01(+0.21%)
May 15, 2008 6.253 6.584 6.239 6.519 1,848,934 +0.19(+3.02%)
May 14, 2008 6.547 6.547 6.319 6.328 295,608 -0.15(-2.37%)
May 13, 2008 6.249 6.808 6.221 6.482 4,808,604 +0.20(+3.19%)
May 12, 2008 6.454 6.465 6.179 6.281 378,658 -0.20(-3.09%)
May 09, 2008 6.500 6.500 6.337 6.482 144,000 -0.01(-0.22%)
May 08, 2008 6.556 6.594 6.342 6.496 238,770 -0.15(-2.25%)
May 07, 2008 6.761 6.761 6.482 6.645 232,124 -0.07(-1.11%)
May 06, 2008 6.505 6.845 6.412 6.720 455,564 +0.30(+4.72%)
May 05, 2008 6.528 6.528 6.388 6.416 200,922 -0.07(-1.15%)
May 02, 2008 6.408 6.496 6.328 6.491 141,363 +0.08(+1.24%)
May 01, 2008 6.486 6.528 6.295 6.412 234,024 -0.08(-1.22%)
Apr 30, 2008 6.398 6.505 6.342 6.491 294,362 +0.19(+3.03%)
Apr 29, 2008 6.328 6.412 6.286 6.300 265,531 -0.05(-0.81%)
Apr 28, 2008 6.295 6.388 6.291 6.351 183,579 +0.01(+0.22%)
Apr 25, 2008 6.319 6.342 6.174 6.337 320,623 +0.05(+0.82%)
Apr 24, 2008 6.253 6.370 6.155 6.286 411,529 +0.04(+0.60%)
Apr 23, 2008 6.188 6.281 6.132 6.249 837,769 +0.03(+0.53%)
Apr 22, 2008 6.165 6.225 6.127 6.216 291,771 -0.03(-0.45%)
Apr 21, 2008 6.342 6.346 6.174 6.244 69,202 -0.05(-0.81%)
Apr 18, 2008 6.892 6.892 6.272 6.295 88,301 -0.00(-0.07%)
Apr 17, 2008 6.272 6.384 6.230 6.300 115,256 +0.00(+0.00%)
Apr 16, 2008 6.281 6.342 6.251 6.300 77,201 +0.05(+0.82%)
Apr 15, 2008 6.482 6.482 6.137 6.249 323,089 -0.16(-2.55%)
Apr 14, 2008 6.514 6.514 6.346 6.412 141,967 -0.05(-0.72%)
Apr 11, 2008 6.538 6.622 6.374 6.458 354,056 -0.14(-2.12%)
Apr 10, 2008 6.664 6.738 6.528 6.598 326,606 -0.14(-2.08%)
Apr 09, 2008 6.925 6.925 6.710 6.738 271,165 -0.21(-3.09%)
Apr 08, 2008 6.995 6.995 6.850 6.953 110,870 -0.02(-0.27%)
Apr 07, 2008 6.948 6.995 6.883 6.971 98,646 +0.07(+1.01%)
Apr 04, 2008 6.971 6.981 6.878 6.901 248,041 -0.14(-1.99%)
Apr 03, 2008 7.009 7.041 6.827 7.041 206,515 +0.05(+0.67%)
Apr 02, 2008 6.598 7.055 6.598 6.995 283,931 +0.32(+4.82%)
Apr 01, 2008 6.575 6.724 6.575 6.673 918,488 +0.12(+1.85%)
Mar 31, 2008 6.360 6.575 6.319 6.552 462,139 +0.06(+0.93%)
Mar 28, 2008 6.505 6.575 6.388 6.491 328,386 +0.00(+0.00%)
Mar 27, 2008 6.374 6.505 6.337 6.491 570,650 +0.05(+0.72%)
Mar 26, 2008 6.305 6.444 6.249 6.444 567,648 +0.06(+0.88%)
Mar 25, 2008 6.374 6.524 6.277 6.388 284,145 -0.00(-0.07%)
Mar 24, 2008 6.169 6.449 6.090 6.393 494,092 +0.18(+2.93%)
Mar 21, 2008 6.412 6.412 6.085 6.211 317,600 +0.00(+0.00%)
Mar 20, 2008 6.412 6.412 6.085 6.211 317,600 -0.23(-3.55%)
Mar 19, 2008 6.482 6.482 6.295 6.440 260,770 -0.04(-0.58%)
Mar 18, 2008 5.955 6.477 5.955 6.477 311,095 +0.55(+9.37%)
Mar 17, 2008 5.885 5.973 5.628 5.922 473,076 -0.21(-3.42%)
Mar 14, 2008 6.048 6.249 5.987 6.132 585,876 +0.12(+1.94%)
Mar 13, 2008 6.039 6.039 5.899 6.015 1,230,727 -0.07(-1.15%)
Mar 12, 2008 6.085 6.127 5.983 6.085 99,122 +0.07(+1.16%)
Mar 11, 2008 6.053 6.085 5.875 6.015 190,431 +0.09(+1.49%)
Mar 10, 2008 6.039 6.062 5.880 5.927 102,935 -0.09(-1.47%)
Mar 07, 2008 6.067 6.174 5.899 6.015 290,793 -0.12(-1.98%)
Mar 06, 2008 6.323 6.421 6.137 6.137 271,278 -0.16(-2.52%)
Mar 05, 2008 6.402 6.440 6.249 6.295 637,773 -0.11(-1.68%)
Mar 04, 2008 6.412 6.668 6.323 6.402 341,093 -0.02(-0.29%)
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.