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 )

9.650 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Feb 28, 2007 7.657 7.767 7.371 7.767 730,397 +0.28(+3.76%)
Feb 27, 2007 7.833 7.833 7.283 7.485 884,476 -0.53(-6.64%)
Feb 26, 2007 7.635 8.066 7.604 8.017 343,609 -0.14(-1.73%)
Feb 23, 2007 8.189 8.325 8.141 8.158 177,031 -0.05(-0.64%)
Feb 22, 2007 8.273 8.317 8.101 8.211 131,126 +0.05(+0.59%)
Feb 21, 2007 8.163 8.251 8.105 8.163 357,472 -0.16(-1.96%)
Feb 20, 2007 8.317 8.405 8.237 8.325 191,121 +0.07(+0.91%)
Feb 16, 2007 8.295 8.317 8.079 8.251 115,672 +0.02(+0.27%)
Feb 15, 2007 8.141 8.299 8.101 8.229 124,762 +0.04(+0.43%)
Feb 14, 2007 8.277 8.361 8.149 8.193 173,850 -0.09(-1.12%)
Feb 13, 2007 8.141 8.339 8.119 8.286 305,203 -0.01(-0.11%)
Feb 12, 2007 8.229 8.308 8.163 8.295 312,868 +0.07(+0.91%)
Feb 09, 2007 8.251 8.537 8.141 8.220 244,299 -0.10(-1.16%)
Feb 08, 2007 8.290 8.387 8.079 8.317 244,299 +0.02(+0.27%)
Feb 07, 2007 8.163 8.369 8.141 8.295 233,845 +0.10(+1.18%)
Feb 06, 2007 8.185 8.378 8.119 8.198 190,894 +0.11(+1.36%)
Feb 05, 2007 8.686 8.686 7.833 8.088 249,753 +0.15(+1.88%)
Feb 02, 2007 7.921 8.048 7.885 7.938 159,305 -0.03(-0.33%)
Feb 01, 2007 7.833 8.053 7.815 7.965 245,435 +0.10(+1.29%)
Jan 31, 2007 8.163 8.163 7.635 7.863 290,659 -0.11(-1.38%)
Jan 30, 2007 7.762 8.075 7.718 7.973 399,286 +0.03(+0.33%)
Jan 29, 2007 7.569 7.956 7.569 7.947 439,511 +0.32(+4.21%)
Jan 26, 2007 7.463 7.652 7.410 7.626 377,015 +0.18(+2.48%)
Jan 25, 2007 7.327 7.524 7.327 7.441 250,662 +0.05(+0.71%)
Jan 24, 2007 7.058 7.459 7.058 7.388 497,233 +0.33(+4.61%)
Jan 23, 2007 6.909 7.142 6.601 7.063 368,834 +0.09(+1.33%)
Jan 22, 2007 7.076 7.203 6.948 6.970 334,064 -0.07(-1.00%)
Jan 19, 2007 7.151 7.305 6.953 7.041 701,308 -0.09(-1.23%)
Jan 18, 2007 6.997 7.415 6.997 7.129 484,052 +0.07(+0.93%)
Jan 17, 2007 7.133 7.212 7.023 7.063 511,323 -0.15(-2.13%)
Jan 16, 2007 7.107 7.428 6.975 7.217 893,111 +0.10(+1.42%)
Jan 12, 2007 7.261 7.349 7.041 7.115 551,093 -0.15(-2.00%)
Jan 11, 2007 7.186 7.371 7.186 7.261 243,390 +0.00(+0.00%)
Jan 10, 2007 7.283 7.366 7.243 7.261 778,575 -0.13(-1.79%)
Jan 09, 2007 7.481 7.529 7.349 7.393 452,691 -0.08(-1.06%)
Jan 08, 2007 7.481 7.525 7.327 7.472 132,716 -0.08(-1.11%)
Jan 05, 2007 7.679 7.679 7.476 7.555 457,464 -0.04(-0.52%)
Jan 04, 2007 7.635 7.679 7.481 7.595 292,931 -0.04(-0.46%)
Jan 03, 2007 7.525 7.903 7.516 7.630 639,722 +0.19(+2.54%)
Dec 29, 2006 7.503 7.547 7.415 7.441 134,534 +0.00(+0.06%)
Dec 28, 2006 7.384 7.463 7.371 7.437 315,657 -0.04(-0.47%)
Dec 27, 2006 7.371 7.516 7.371 7.472 207,711 +0.01(+0.18%)
Dec 26, 2006 7.384 7.481 7.349 7.459 125,899 +0.11(+1.50%)
Dec 22, 2006 7.415 7.520 7.335 7.349 146,352 +0.00(+0.06%)
Dec 21, 2006 7.371 7.481 7.287 7.344 166,577 +0.21(+2.96%)
Dec 20, 2006 7.195 7.247 7.080 7.133 368,152 -0.06(-0.86%)
Dec 19, 2006 7.525 7.525 7.195 7.195 393,605 -0.27(-3.60%)
Dec 18, 2006 7.542 7.564 7.419 7.463 285,432 +0.05(+0.65%)
Dec 15, 2006 7.261 7.454 7.256 7.415 936,290 +0.18(+2.43%)
Dec 14, 2006 7.098 7.252 7.027 7.239 498,142 +0.18(+2.62%)
Dec 13, 2006 7.027 7.102 7.005 7.054 183,167 +0.03(+0.38%)
Dec 12, 2006 7.049 7.120 6.856 7.027 324,065 -0.09(-1.24%)
Dec 11, 2006 7.120 7.221 7.107 7.115 191,575 +0.02(+0.25%)
Dec 08, 2006 7.203 7.212 7.036 7.098 378,833 -0.11(-1.59%)
Dec 07, 2006 7.278 7.344 7.111 7.212 268,160 -0.07(-0.97%)
Dec 06, 2006 7.217 7.349 7.177 7.283 482,234 +0.18(+2.48%)
Dec 05, 2006 7.076 7.120 7.014 7.107 538,821 +0.07(+1.06%)
Dec 04, 2006 7.054 7.107 6.966 7.032 253,161 -0.02(-0.31%)
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.