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 )

8.920 -0.320 (-3.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 (%)
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.