Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

9.650 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Nov 30, 2007 6.829 6.913 6.557 6.627 641,313 -0.26(-3.77%)
Nov 29, 2007 6.997 6.997 6.821 6.887 292,079 -0.05(-0.76%)
Nov 28, 2007 6.821 6.997 6.794 6.939 623,360 +0.12(+1.81%)
Nov 27, 2007 6.618 6.843 6.495 6.816 776,909 +0.32(+4.87%)
Nov 26, 2007 6.623 6.706 6.477 6.499 671,879 -0.19(-2.89%)
Nov 23, 2007 6.865 6.865 6.623 6.693 287,250 -0.13(-1.87%)
Nov 21, 2007 6.926 6.926 6.733 6.821 279,523 -0.12(-1.71%)
Nov 20, 2007 6.873 6.983 6.843 6.939 173,395 +0.00(+0.00%)
Nov 19, 2007 7.208 7.208 6.931 6.939 216,883 -0.22(-3.13%)
Nov 16, 2007 7.151 7.168 7.045 7.164 236,572 +0.04(+0.56%)
Nov 15, 2007 7.186 7.186 7.067 7.124 252,025 -0.06(-0.86%)
Nov 14, 2007 7.375 7.375 7.159 7.186 519,959 -0.05(-0.73%)
Nov 13, 2007 7.283 7.393 7.115 7.239 323,838 +0.02(+0.30%)
Nov 12, 2007 7.437 7.476 7.217 7.217 94,538 -0.32(-4.21%)
Nov 09, 2007 7.683 7.718 7.423 7.533 381,333 -0.04(-0.52%)
Nov 08, 2007 7.745 7.745 7.393 7.573 253,389 +0.03(+0.35%)
Nov 07, 2007 7.621 7.736 7.481 7.547 401,332 -0.26(-3.38%)
Nov 06, 2007 7.657 7.863 7.577 7.811 317,702 +0.15(+1.89%)
Nov 05, 2007 8.616 8.616 7.577 7.665 240,917 -0.21(-2.63%)
Nov 02, 2007 7.762 7.872 7.520 7.872 287,250 +0.15(+2.00%)
Nov 01, 2007 7.793 7.793 7.529 7.718 501,097 -0.14(-1.79%)
Oct 31, 2007 7.058 7.921 7.054 7.859 975,605 +0.07(+0.85%)
Oct 30, 2007 8.097 8.097 7.705 7.793 646,313 -0.15(-1.88%)
Oct 29, 2007 7.459 7.950 7.397 7.943 318,384 +0.55(+7.44%)
Oct 26, 2007 7.173 7.437 7.173 7.393 302,703 +0.22(+3.07%)
Oct 25, 2007 6.882 7.234 6.882 7.173 187,030 +0.29(+4.22%)
Oct 24, 2007 6.909 7.023 6.847 6.882 113,400 -0.18(-2.62%)
Oct 23, 2007 7.032 7.146 6.979 7.067 279,978 +0.08(+1.13%)
Oct 22, 2007 6.851 7.010 6.851 6.988 193,393 +0.01(+0.19%)
Oct 19, 2007 7.199 7.199 6.975 6.975 422,694 -0.20(-2.76%)
Oct 18, 2007 7.181 7.208 7.041 7.173 406,331 +0.00(+0.00%)
Oct 17, 2007 7.173 7.327 7.063 7.173 326,792 +0.09(+1.31%)
Oct 16, 2007 7.195 7.269 7.063 7.080 124,990 -0.15(-2.01%)
Oct 15, 2007 7.353 7.437 7.181 7.225 578,818 -0.04(-0.55%)
Oct 12, 2007 7.195 7.419 7.151 7.265 1,003,103 +0.07(+0.98%)
Oct 11, 2007 7.300 7.305 7.085 7.195 822,208 -0.02(-0.30%)
Oct 10, 2007 7.261 7.261 7.076 7.217 429,511 -0.04(-0.49%)
Oct 09, 2007 7.041 7.261 7.019 7.252 400,650 +0.23(+3.32%)
Oct 08, 2007 7.041 7.067 6.891 7.019 645,176 +0.13(+1.85%)
Oct 05, 2007 6.821 6.961 6.763 6.891 670,629 +0.08(+1.16%)
Oct 04, 2007 6.843 6.854 6.561 6.812 1,545,333 -0.07(-1.02%)
Oct 03, 2007 6.829 6.931 6.785 6.882 431,784 -0.03(-0.38%)
Oct 02, 2007 7.041 7.080 6.865 6.909 246,344 -0.13(-1.87%)
Oct 01, 2007 7.041 7.071 6.821 7.041 901,065 +0.06(+0.82%)
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%)
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.