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 )

9.940 -0.770 (-7.19%)
Streaming Delayed Price Updated: 1:46 PM EDT, Jun 4, 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 (%)
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%)
Dec 01, 2006 7.129 7.199 7.005 7.054 355,881 -0.14(-1.96%)
Nov 30, 2006 7.063 7.212 7.063 7.195 294,522 +0.18(+2.51%)
Nov 29, 2006 6.821 7.102 6.781 7.019 748,350 +0.21(+3.10%)
Nov 28, 2006 6.803 6.821 6.741 6.807 199,529 +0.04(+0.65%)
Nov 27, 2006 6.891 6.891 6.755 6.763 294,976 -0.13(-1.85%)
Nov 24, 2006 6.944 6.970 6.887 6.891 85,902 -0.05(-0.76%)
Nov 22, 2006 6.750 7.014 6.750 6.944 896,066 +0.19(+2.87%)
Nov 21, 2006 6.693 6.763 6.596 6.750 792,892 +0.08(+1.19%)
Nov 20, 2006 6.570 6.777 6.570 6.671 2,085,291 +0.15(+2.23%)
Nov 17, 2006 6.337 6.592 6.337 6.526 1,116,957 +0.18(+2.91%)
Nov 16, 2006 6.337 6.460 6.270 6.341 659,266 +0.00(+0.07%)
Nov 15, 2006 6.359 6.402 6.301 6.337 442,692 -0.00(-0.07%)
Nov 14, 2006 6.380 6.385 6.292 6.341 246,798 +0.00(+0.07%)
Nov 13, 2006 6.257 6.420 6.257 6.337 1,167,635 +0.10(+1.55%)
Nov 10, 2006 6.125 6.279 6.125 6.240 838,570 +0.14(+2.24%)
Nov 09, 2006 5.773 6.193 5.773 6.103 984,468 +0.29(+4.92%)
Nov 08, 2006 5.808 5.918 5.769 5.817 784,938 -0.01(-0.15%)
Nov 07, 2006 5.910 6.033 5.826 5.826 612,679 -0.06(-1.05%)
Nov 06, 2006 6.130 6.142 5.760 5.888 944,698 -0.22(-3.60%)
Nov 03, 2006 6.306 6.306 6.072 6.108 390,196 -0.15(-2.46%)
Nov 02, 2006 6.345 6.372 6.226 6.262 404,513 -0.07(-1.18%)
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.