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 )

9.550 -0.100 (-1.04%)
Streaming Delayed Price Updated: 9:49 AM EDT, Jun 7, 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 (%)
Jul 31, 2007 8.356 8.796 8.133 8.160 602,893 -0.27(-3.17%)
Jul 30, 2007 8.027 8.511 8.027 8.427 360,026 +0.35(+4.29%)
Jul 27, 2007 8.076 8.209 7.960 8.080 387,461 -0.08(-0.98%)
Jul 26, 2007 8.360 8.360 8.018 8.160 494,053 -0.24(-2.86%)
Jul 25, 2007 8.582 8.685 8.369 8.400 543,525 -0.18(-2.12%)
Jul 24, 2007 8.751 8.778 8.534 8.582 424,341 -0.30(-3.36%)
Jul 23, 2007 8.983 9.001 8.725 8.880 454,699 -0.07(-0.79%)
Jul 20, 2007 8.845 9.049 8.783 8.952 640,672 +0.09(+1.05%)
Jul 19, 2007 8.720 8.894 8.720 8.858 67,013 +0.10(+1.17%)
Jul 18, 2007 8.929 8.929 8.680 8.756 253,885 -0.14(-1.55%)
Jul 17, 2007 9.281 9.281 8.889 8.894 593,448 -0.13(-1.48%)
Jul 16, 2007 9.187 9.205 8.978 9.027 463,020 -0.24(-2.59%)
Jul 13, 2007 9.210 9.316 9.178 9.267 268,727 +0.04(+0.48%)
Jul 12, 2007 9.094 9.267 9.094 9.223 223,302 +0.16(+1.82%)
Jul 11, 2007 8.894 9.161 8.849 9.058 208,910 +0.00(+0.05%)
Jul 10, 2007 8.934 9.201 8.840 9.054 539,253 +0.11(+1.24%)
Jul 09, 2007 8.538 9.027 8.494 8.943 703,412 +0.43(+5.01%)
Jul 06, 2007 8.338 8.605 8.316 8.516 575,683 +0.16(+1.92%)
Jul 05, 2007 8.436 8.471 8.325 8.356 192,943 -0.04(-0.42%)
Jul 03, 2007 8.360 8.467 8.333 8.391 147,069 +0.10(+1.23%)
Jul 02, 2007 8.320 8.382 8.133 8.289 341,811 +0.06(+0.76%)
Jun 29, 2007 8.427 8.427 8.209 8.227 364,299 -0.07(-0.86%)
Jun 28, 2007 8.538 8.587 8.280 8.298 321,123 -0.20(-2.35%)
Jun 27, 2007 8.160 8.511 8.018 8.498 316,400 +0.12(+1.38%)
Jun 26, 2007 8.511 8.511 8.227 8.382 943,130 -0.16(-1.87%)
Jun 25, 2007 8.823 8.823 8.494 8.542 196,991 -0.24(-2.68%)
Jun 22, 2007 8.698 8.858 8.591 8.778 446,379 +0.08(+0.92%)
Jun 21, 2007 8.609 8.814 8.534 8.698 532,282 +0.02(+0.20%)
Jun 20, 2007 8.832 8.889 8.618 8.680 181,700 -0.15(-1.66%)
Jun 19, 2007 8.805 8.894 8.791 8.827 360,026 +0.02(+0.25%)
Jun 18, 2007 8.849 8.854 8.738 8.805 239,942 +0.04(+0.51%)
Jun 15, 2007 8.667 8.849 8.645 8.760 747,938 +0.10(+1.18%)
Jun 14, 2007 8.751 8.805 8.596 8.658 740,292 -0.14(-1.57%)
Jun 13, 2007 8.849 8.956 8.729 8.796 876,342 -0.05(-0.55%)
Jun 12, 2007 8.898 9.041 8.845 8.845 114,686 -0.09(-1.04%)
Jun 11, 2007 8.907 9.094 8.729 8.938 366,998 +0.09(+1.01%)
Jun 08, 2007 8.645 9.121 8.609 8.849 499,450 +0.20(+2.37%)
Jun 07, 2007 9.223 9.258 8.462 8.645 702,288 -0.55(-5.95%)
Jun 06, 2007 9.232 9.334 8.983 9.192 303,358 -0.07(-0.77%)
Jun 05, 2007 9.250 9.356 9.205 9.263 212,508 -0.10(-1.09%)
Jun 04, 2007 9.250 9.383 9.218 9.365 94,448 -0.04(-0.38%)
Jun 01, 2007 9.503 9.547 9.378 9.401 115,586 -0.09(-0.98%)
May 31, 2007 9.250 9.494 9.250 9.494 317,300 +0.16(+1.67%)
May 30, 2007 9.361 9.401 9.183 9.338 642,246 -0.16(-1.69%)
May 29, 2007 9.365 9.628 9.187 9.499 496,184 +0.06(+0.66%)
May 25, 2007 9.370 9.445 9.321 9.436 664,846 +0.07(+0.71%)
May 24, 2007 9.596 9.596 9.294 9.370 384,538 -0.20(-2.09%)
May 23, 2007 9.472 9.734 9.436 9.570 551,621 +0.10(+1.03%)
May 22, 2007 9.561 9.650 9.467 9.472 419,169 -0.05(-0.56%)
May 21, 2007 9.281 9.734 9.138 9.525 2,502,647 +0.29(+3.18%)
May 18, 2007 9.241 9.276 9.156 9.232 85,452 +0.03(+0.34%)
May 17, 2007 9.241 9.250 9.112 9.201 198,565 +0.02(+0.19%)
May 16, 2007 9.161 9.205 9.072 9.183 275,248 +0.15(+1.67%)
May 15, 2007 9.072 9.285 8.983 9.032 652,141 +0.12(+1.30%)
May 14, 2007 9.005 9.014 8.894 8.916 255,234 -0.02(-0.20%)
May 11, 2007 8.805 9.018 8.760 8.934 714,656 +0.12(+1.36%)
May 10, 2007 9.094 9.125 8.716 8.814 335,515 -0.31(-3.41%)
May 09, 2007 9.089 9.169 9.089 9.125 293,463 +0.04(+0.39%)
May 08, 2007 8.983 9.121 8.983 9.089 489,105 -0.00(-0.05%)
May 07, 2007 9.027 9.338 9.018 9.094 630,103 -0.04(-0.44%)
May 04, 2007 9.312 9.312 9.121 9.134 270,751 -0.09(-1.01%)
May 03, 2007 9.338 9.338 9.161 9.227 543,975 -0.11(-1.14%)
May 02, 2007 9.116 9.401 9.094 9.334 286,267 +0.20(+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.