Skip to main content

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

9.890 -0.130 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 4.834 4.945 4.780 4.847 176,671 +0.00(+0.00%)
Jul 30, 2008 4.860 4.874 4.838 4.847 76,244 -0.04(-0.82%)
Jul 29, 2008 4.887 4.892 4.812 4.887 138,312 +0.04(+0.83%)
Jul 28, 2008 4.869 4.976 4.780 4.847 389,771 -0.09(-1.89%)
Jul 25, 2008 4.923 5.056 4.892 4.941 130,018 +0.02(+0.36%)
Jul 24, 2008 5.012 5.012 4.803 4.923 385,397 -0.07(-1.42%)
Jul 23, 2008 5.332 5.332 4.936 4.994 296,751 -0.34(-6.42%)
Jul 22, 2008 5.056 5.336 4.892 5.336 221,030 +0.31(+6.19%)
Jul 21, 2008 4.407 5.318 4.407 5.025 161,895 +0.16(+3.39%)
Jul 18, 2008 4.967 4.967 4.740 4.860 181,999 -0.11(-2.15%)
Jul 17, 2008 4.892 5.141 4.825 4.967 189,084 +0.25(+5.38%)
Jul 16, 2008 4.669 4.714 4.545 4.714 312,283 +0.08(+1.83%)
Jul 15, 2008 4.607 4.691 4.509 4.629 347,606 -0.02(-0.48%)
Jul 14, 2008 4.629 4.785 4.563 4.651 229,935 +0.03(+0.58%)
Jul 11, 2008 4.669 4.696 4.589 4.625 456,768 -0.07(-1.52%)
Jul 10, 2008 4.589 4.776 4.589 4.696 356,921 +0.06(+1.34%)
Jul 09, 2008 4.696 4.847 4.629 4.634 247,177 -0.17(-3.52%)
Jul 08, 2008 4.669 4.829 4.660 4.803 105,059 +0.13(+2.86%)
Jul 07, 2008 4.660 4.785 4.660 4.669 260,150 -0.02(-0.47%)
Jul 04, 2008 4.789 4.803 4.647 4.691 100,051 +0.00(+0.00%)
Jul 03, 2008 4.789 4.803 4.647 4.691 100,051 -0.10(-2.04%)
Jul 02, 2008 4.958 4.994 4.780 4.789 177,533 -0.14(-2.89%)
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.