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 )

11.74 -0.29 (-2.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 30, 2008 8.653 8.653 8.119 8.187 773,649 -0.37(-4.38%)
May 29, 2008 8.598 8.660 8.561 8.561 139,800 -0.09(-1.06%)
May 28, 2008 8.653 8.764 8.574 8.653 73,596 -0.06(-0.63%)
May 27, 2008 8.617 8.807 8.617 8.709 112,756 +0.04(+0.42%)
May 26, 2008 8.727 8.887 8.574 8.672 0 +0.00(+0.00%)
May 23, 2008 8.727 8.887 8.574 8.672 131,468 -0.15(-1.74%)
May 22, 2008 8.641 8.899 8.641 8.825 98,183 +0.18(+2.06%)
May 21, 2008 8.623 9.004 8.598 8.647 261,334 -0.01(-0.14%)
May 20, 2008 8.789 8.789 8.635 8.660 70,014 -0.15(-1.67%)
May 19, 2008 8.635 8.899 8.598 8.807 116,135 +0.20(+2.36%)
May 16, 2008 8.629 8.712 8.537 8.604 278,658 +0.02(+0.21%)
May 15, 2008 8.236 8.672 8.217 8.586 1,403,839 +0.25(+3.02%)
May 14, 2008 8.623 8.623 8.322 8.334 224,446 -0.20(-2.37%)
May 13, 2008 8.230 8.967 8.193 8.537 3,651,026 +0.26(+3.19%)
May 12, 2008 8.500 8.515 8.138 8.273 287,503 -0.26(-3.09%)
May 09, 2008 8.561 8.561 8.346 8.537 109,335 -0.02(-0.22%)
May 08, 2008 8.635 8.684 8.353 8.555 181,291 -0.20(-2.25%)
May 07, 2008 8.905 8.905 8.537 8.752 176,245 -0.10(-1.11%)
May 06, 2008 8.567 9.016 8.445 8.850 345,895 +0.40(+4.72%)
May 05, 2008 8.598 8.598 8.414 8.451 152,554 -0.10(-1.15%)
May 02, 2008 8.440 8.555 8.334 8.549 107,332 +0.10(+1.24%)
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.