Skip to main content

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

9.500 -0.390 (-3.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 6.902 6.986 6.626 6.697 634,600 -0.26(-3.77%)
Nov 29, 2007 7.071 7.071 6.893 6.959 289,022 -0.05(-0.76%)
Nov 28, 2007 6.893 7.071 6.866 7.013 616,835 +0.12(+1.81%)
Nov 27, 2007 6.688 6.915 6.564 6.888 768,777 +0.32(+4.87%)
Nov 26, 2007 6.693 6.777 6.546 6.568 664,846 -0.20(-2.89%)
Nov 23, 2007 6.937 6.937 6.693 6.764 284,243 -0.13(-1.87%)
Nov 21, 2007 6.999 6.999 6.804 6.893 276,597 -0.12(-1.71%)
Nov 20, 2007 6.946 7.057 6.915 7.013 171,580 +0.00(+0.00%)
Nov 19, 2007 7.284 7.284 7.004 7.013 214,612 -0.23(-3.13%)
Nov 16, 2007 7.226 7.244 7.119 7.240 234,096 +0.04(+0.56%)
Nov 15, 2007 7.262 7.262 7.142 7.200 249,387 -0.06(-0.86%)
Nov 14, 2007 7.453 7.453 7.235 7.262 514,516 -0.05(-0.73%)
Nov 13, 2007 7.360 7.471 7.191 7.315 320,448 +0.02(+0.30%)
Nov 12, 2007 7.515 7.555 7.293 7.293 93,548 -0.32(-4.21%)
Nov 09, 2007 7.764 7.800 7.502 7.613 377,342 -0.04(-0.52%)
Nov 08, 2007 7.827 7.827 7.471 7.653 250,737 +0.03(+0.35%)
Nov 07, 2007 7.702 7.818 7.560 7.626 397,131 -0.27(-3.38%)
Nov 06, 2007 7.738 7.947 7.658 7.893 314,377 +0.15(+1.89%)
Nov 05, 2007 8.707 8.707 7.658 7.746 238,395 -0.21(-2.63%)
Nov 02, 2007 7.844 7.955 7.600 7.955 284,243 +0.16(+2.00%)
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.