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 )

9.540 -0.130 (-1.34%)
Streaming Delayed Price Updated: 11:49 AM EDT, Jun 11, 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 (%)
Sep 28, 2007 6.790 7.221 6.768 6.983 862,432 +0.23(+3.46%)
Sep 27, 2007 6.473 6.755 6.416 6.750 1,303,761 +0.27(+4.14%)
Sep 26, 2007 6.601 6.728 6.473 6.482 997,194 -0.12(-1.80%)
Sep 25, 2007 6.733 6.733 6.565 6.601 794,483 -0.19(-2.79%)
Sep 24, 2007 6.821 6.821 6.750 6.790 395,650 -0.03(-0.45%)
Sep 21, 2007 6.799 6.829 6.675 6.821 211,801 +0.00(+0.00%)
Sep 20, 2007 7.450 7.643 6.781 6.821 382,242 +0.01(+0.13%)
Sep 19, 2007 6.812 6.887 6.672 6.812 416,558 +0.05(+0.78%)
Sep 18, 2007 6.653 6.772 6.455 6.759 422,694 +0.17(+2.61%)
Sep 17, 2007 6.671 6.935 6.513 6.587 183,167 -0.05(-0.80%)
Sep 14, 2007 6.777 6.834 6.565 6.640 327,247 -0.11(-1.57%)
Sep 13, 2007 6.931 6.957 6.689 6.746 704,035 -0.26(-3.77%)
Sep 12, 2007 6.891 7.041 6.741 7.010 281,796 +0.03(+0.38%)
Sep 11, 2007 7.010 7.049 6.799 6.983 174,986 -0.03(-0.38%)
Sep 10, 2007 7.173 7.173 6.715 7.010 155,896 -0.04(-0.62%)
Sep 07, 2007 7.151 7.151 7.041 7.054 139,761 -0.10(-1.35%)
Sep 06, 2007 7.230 7.261 7.085 7.151 478,371 -0.09(-1.22%)
Sep 05, 2007 7.393 7.437 7.137 7.239 350,654 -0.20(-2.66%)
Sep 04, 2007 7.384 7.511 7.082 7.437 166,577 -0.04(-0.59%)
Aug 31, 2007 7.278 7.613 7.265 7.481 307,248 +0.23(+3.16%)
Aug 30, 2007 7.199 7.313 7.151 7.252 89,538 +0.05(+0.73%)
Aug 29, 2007 7.181 7.261 7.179 7.199 97,037 -0.02(-0.24%)
Aug 28, 2007 7.322 7.388 7.173 7.217 134,080 -0.22(-2.96%)
Aug 27, 2007 7.379 7.481 7.296 7.437 87,947 +0.09(+1.20%)
Aug 24, 2007 7.256 7.437 7.173 7.349 137,034 +0.09(+1.27%)
Aug 23, 2007 7.168 7.423 7.098 7.256 193,166 +0.04(+0.49%)
Aug 22, 2007 6.860 7.322 6.777 7.221 185,440 +0.36(+5.19%)
Aug 21, 2007 6.838 6.926 6.706 6.865 389,060 +0.15(+2.30%)
Aug 20, 2007 6.865 6.882 6.671 6.711 216,801 -0.04(-0.65%)
Aug 17, 2007 6.601 6.886 6.596 6.755 751,986 +0.40(+6.23%)
Aug 16, 2007 6.601 6.658 6.314 6.359 631,086 -0.42(-6.23%)
Aug 15, 2007 6.891 6.944 6.711 6.781 530,185 -0.15(-2.22%)
Aug 14, 2007 7.309 7.309 6.909 6.935 270,206 -0.29(-3.96%)
Aug 13, 2007 7.296 7.371 7.181 7.221 237,935 -0.06(-0.85%)
Aug 10, 2007 7.129 7.283 6.948 7.283 789,029 +0.18(+2.54%)
Aug 09, 2007 7.569 7.577 7.019 7.102 1,496,473 -0.48(-6.38%)
Aug 08, 2007 7.529 7.767 7.481 7.586 1,269,218 +0.15(+2.07%)
Aug 07, 2007 7.481 7.591 7.269 7.432 718,125 -0.16(-2.09%)
Aug 06, 2007 7.753 7.767 7.441 7.591 777,893 -0.34(-4.33%)
Aug 03, 2007 7.934 8.224 7.890 7.934 227,027 -0.29(-3.53%)
Aug 02, 2007 8.105 8.400 7.978 8.224 368,380 +0.04(+0.54%)
Aug 01, 2007 8.141 8.224 7.881 8.180 549,275 +0.11(+1.31%)
Jul 31, 2007 8.268 8.704 8.048 8.075 609,270 -0.26(-3.17%)
Jul 30, 2007 7.943 8.422 7.943 8.339 363,835 +0.34(+4.29%)
Jul 27, 2007 7.991 8.123 7.877 7.995 391,560 -0.08(-0.98%)
Jul 26, 2007 8.273 8.273 7.934 8.075 499,279 -0.24(-2.86%)
Jul 25, 2007 8.493 8.594 8.281 8.312 549,275 -0.18(-2.12%)
Jul 24, 2007 8.660 8.686 8.444 8.493 428,830 -0.29(-3.35%)
Jul 23, 2007 8.889 8.906 8.633 8.787 459,509 -0.07(-0.79%)
Jul 20, 2007 8.752 8.955 8.691 8.858 647,449 +0.09(+1.05%)
Jul 19, 2007 8.629 8.801 8.629 8.765 67,721 +0.10(+1.17%)
Jul 18, 2007 8.836 8.836 8.589 8.664 256,570 -0.14(-1.55%)
Jul 17, 2007 9.184 9.184 8.796 8.801 599,725 -0.13(-1.48%)
Jul 16, 2007 9.091 9.109 8.884 8.933 467,917 -0.24(-2.59%)
Jul 13, 2007 9.113 9.219 9.082 9.170 271,569 +0.04(+0.48%)
Jul 12, 2007 8.999 9.170 8.999 9.126 225,664 +0.16(+1.82%)
Jul 11, 2007 8.801 9.065 8.757 8.963 211,119 +0.00(+0.05%)
Jul 10, 2007 8.840 9.104 8.748 8.959 544,957 +0.11(+1.24%)
Jul 09, 2007 8.449 8.933 8.405 8.849 710,853 +0.42(+5.01%)
Jul 06, 2007 8.251 8.515 8.229 8.427 581,772 +0.16(+1.92%)
Jul 05, 2007 8.347 8.383 8.237 8.268 194,984 -0.04(-0.42%)
Jul 03, 2007 8.273 8.378 8.246 8.303 148,624 +0.10(+1.23%)
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.