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 )

10.10 -0.61 (-5.70%)
Streaming Delayed Price Updated: 11:31 AM 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 (%)
Apr 30, 2007 9.223 9.280 9.087 9.206 414,740 +0.10(+1.06%)
Apr 27, 2007 9.197 9.197 8.983 9.109 450,132 +0.19(+2.12%)
Apr 26, 2007 8.902 9.021 8.867 8.919 163,850 +0.02(+0.20%)
Apr 25, 2007 8.977 8.977 8.801 8.902 341,564 -0.07(-0.83%)
Apr 24, 2007 8.977 8.977 8.823 8.977 397,696 +0.05(+0.54%)
Apr 23, 2007 8.801 8.977 8.673 8.928 451,101 +0.15(+1.65%)
Apr 20, 2007 7.925 8.911 7.925 8.783 387,469 +0.13(+1.53%)
Apr 19, 2007 8.695 8.713 8.581 8.651 273,387 -0.02(-0.20%)
Apr 18, 2007 8.801 8.801 8.603 8.669 304,294 -0.08(-0.96%)
Apr 17, 2007 8.651 8.787 8.616 8.752 470,190 +0.09(+1.02%)
Apr 16, 2007 8.427 8.664 8.361 8.664 684,491 +0.26(+3.09%)
Apr 13, 2007 8.387 8.471 8.356 8.405 419,967 +0.00(+0.00%)
Apr 12, 2007 8.405 8.510 8.361 8.405 149,988 -0.10(-1.19%)
Apr 11, 2007 8.515 8.541 8.321 8.506 216,119 -0.07(-0.87%)
Apr 10, 2007 8.449 8.581 8.422 8.581 358,153 +0.11(+1.25%)
Apr 09, 2007 8.493 8.559 8.361 8.475 673,356 +0.01(+0.16%)
Apr 05, 2007 8.537 8.633 8.396 8.462 268,615 -0.07(-0.77%)
Apr 04, 2007 8.655 8.655 8.449 8.528 213,165 -0.06(-0.72%)
Apr 03, 2007 8.603 8.752 8.554 8.589 159,987 +0.03(+0.36%)
Apr 02, 2007 8.484 8.616 8.409 8.559 351,336 +0.14(+1.67%)
Mar 30, 2007 8.317 8.488 8.277 8.418 359,290 +0.13(+1.59%)
Mar 29, 2007 8.427 8.427 8.251 8.286 285,659 -0.04(-0.53%)
Mar 28, 2007 8.154 8.387 8.154 8.330 381,106 -0.04(-0.42%)
Mar 27, 2007 8.471 8.559 8.317 8.365 434,056 +0.00(+0.05%)
Mar 26, 2007 8.361 8.422 8.242 8.361 659,721 +0.11(+1.33%)
Mar 23, 2007 7.217 8.325 7.217 8.251 472,008 +0.37(+4.75%)
Mar 22, 2007 7.626 7.885 7.613 7.877 324,292 +0.29(+3.83%)
Mar 21, 2007 7.485 7.626 7.467 7.586 258,388 +0.10(+1.35%)
Mar 20, 2007 7.415 7.538 7.410 7.485 655,857 +0.03(+0.35%)
Mar 19, 2007 7.459 7.559 7.432 7.459 218,164 -0.00(-0.06%)
Mar 16, 2007 7.481 7.516 7.366 7.463 92,038 -0.06(-0.82%)
Mar 15, 2007 7.415 7.745 7.388 7.525 333,837 +0.13(+1.73%)
Mar 14, 2007 7.423 7.476 7.340 7.397 460,645 -0.03(-0.36%)
Mar 13, 2007 7.582 7.608 7.371 7.423 426,330 -0.16(-2.09%)
Mar 12, 2007 7.569 7.635 7.507 7.582 184,758 +0.08(+1.06%)
Mar 09, 2007 7.547 7.591 7.384 7.503 374,970 -0.04(-0.58%)
Mar 08, 2007 7.516 7.630 7.476 7.547 285,204 +0.10(+1.36%)
Mar 07, 2007 7.261 7.489 7.243 7.445 230,436 +0.20(+2.73%)
Mar 06, 2007 7.041 7.415 7.036 7.247 331,110 +0.32(+4.57%)
Mar 05, 2007 6.790 6.997 6.565 6.931 513,823 -0.29(-4.08%)
Mar 02, 2007 7.401 7.437 7.186 7.225 240,435 -0.18(-2.38%)
Mar 01, 2007 7.701 7.705 7.318 7.401 625,632 -0.37(-4.70%)
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%)
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.