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

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

9.440 -0.210 (-2.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 29, 2006 7.582 7.626 7.493 7.520 133,126 +0.00(+0.06%)
Dec 28, 2006 7.462 7.542 7.449 7.515 312,353 -0.04(-0.47%)
Dec 27, 2006 7.449 7.595 7.449 7.551 205,536 +0.01(+0.18%)
Dec 26, 2006 7.462 7.560 7.426 7.537 124,581 +0.11(+1.50%)
Dec 22, 2006 7.493 7.600 7.413 7.426 144,820 +0.00(+0.06%)
Dec 21, 2006 7.449 7.560 7.364 7.422 164,834 +0.21(+2.96%)
Dec 20, 2006 7.271 7.324 7.155 7.208 364,299 -0.06(-0.86%)
Dec 19, 2006 7.604 7.604 7.271 7.271 389,485 -0.27(-3.60%)
Dec 18, 2006 7.622 7.644 7.497 7.542 282,444 +0.05(+0.65%)
Dec 15, 2006 7.337 7.533 7.333 7.493 926,490 +0.18(+2.43%)
Dec 14, 2006 7.173 7.328 7.102 7.315 492,928 +0.19(+2.62%)
Dec 13, 2006 7.102 7.177 7.079 7.128 181,250 +0.03(+0.38%)
Dec 12, 2006 7.124 7.195 6.928 7.102 320,673 -0.09(-1.24%)
Dec 11, 2006 7.195 7.297 7.182 7.191 189,570 +0.02(+0.25%)
Dec 08, 2006 7.280 7.288 7.111 7.173 374,868 -0.12(-1.59%)
Dec 07, 2006 7.355 7.422 7.186 7.288 265,353 -0.07(-0.97%)
Dec 06, 2006 7.293 7.426 7.253 7.360 477,187 +0.18(+2.48%)
Dec 05, 2006 7.151 7.195 7.088 7.182 533,181 +0.08(+1.06%)
Dec 04, 2006 7.128 7.182 7.039 7.106 250,512 -0.02(-0.31%)
Dec 01, 2006 7.204 7.275 7.079 7.128 352,156 -0.14(-1.96%)
Nov 30, 2006 7.137 7.288 7.137 7.271 291,439 +0.18(+2.51%)
Nov 29, 2006 6.893 7.177 6.853 7.093 740,517 +0.21(+3.10%)
Nov 28, 2006 6.875 6.893 6.813 6.879 197,441 +0.04(+0.65%)
Nov 27, 2006 6.964 6.964 6.826 6.835 291,889 -0.13(-1.85%)
Nov 24, 2006 7.017 7.044 6.959 6.964 85,003 -0.05(-0.76%)
Nov 22, 2006 6.822 7.088 6.822 7.017 886,687 +0.20(+2.87%)
Nov 21, 2006 6.764 6.835 6.666 6.822 784,593 +0.08(+1.19%)
Nov 20, 2006 6.639 6.848 6.639 6.741 2,063,464 +0.15(+2.23%)
Nov 17, 2006 6.404 6.661 6.404 6.595 1,105,266 +0.19(+2.91%)
Nov 16, 2006 6.404 6.528 6.337 6.408 652,366 +0.00(+0.07%)
Nov 15, 2006 6.426 6.470 6.368 6.404 438,058 -0.00(-0.07%)
Nov 14, 2006 6.448 6.452 6.359 6.408 244,215 +0.00(+0.07%)
Nov 13, 2006 6.323 6.488 6.323 6.404 1,155,414 +0.10(+1.55%)
Nov 10, 2006 6.190 6.346 6.190 6.306 829,793 +0.14(+2.23%)
Nov 09, 2006 5.834 6.258 5.834 6.168 974,163 +0.29(+4.92%)
Nov 08, 2006 5.870 5.981 5.830 5.879 776,722 -0.01(-0.15%)
Nov 07, 2006 5.972 6.097 5.888 5.888 606,266 -0.06(-1.05%)
Nov 06, 2006 6.195 6.207 5.821 5.950 934,810 -0.22(-3.60%)
Nov 03, 2006 6.372 6.372 6.137 6.172 386,112 -0.16(-2.46%)
Nov 02, 2006 6.412 6.439 6.292 6.328 400,279 -0.08(-1.18%)
Nov 01, 2006 6.412 6.448 6.368 6.404 419,619 +0.01(+0.21%)
Oct 31, 2006 6.386 6.411 6.301 6.390 380,040 +0.00(+0.07%)
Oct 30, 2006 6.395 6.417 6.319 6.386 253,885 -0.01(-0.14%)
Oct 27, 2006 6.417 6.448 6.341 6.395 336,639 -0.02(-0.35%)
Oct 26, 2006 6.421 6.444 6.377 6.417 395,107 +0.02(+0.28%)
Oct 25, 2006 6.381 6.417 6.359 6.399 145,494 +0.04(+0.63%)
Oct 24, 2006 6.372 6.399 6.346 6.359 378,916 +0.00(+0.07%)
Oct 23, 2006 6.439 6.444 6.337 6.355 145,719 -0.06(-0.97%)
Oct 20, 2006 6.439 6.461 6.404 6.417 104,342 -0.02(-0.34%)
Oct 19, 2006 6.439 6.452 6.421 6.439 169,106 +0.03(+0.42%)
Oct 18, 2006 6.390 6.510 6.390 6.412 535,880 -0.04(-0.55%)
Oct 17, 2006 6.488 6.488 6.328 6.448 349,232 -0.04(-0.62%)
Oct 16, 2006 6.492 6.510 6.435 6.488 212,283 +0.02(+0.27%)
Oct 13, 2006 6.515 6.537 6.426 6.470 736,469 -0.00(-0.07%)
Oct 12, 2006 6.448 6.510 6.448 6.475 271,425 +0.03(+0.41%)
Oct 11, 2006 6.515 6.515 6.359 6.448 613,912 -0.07(-1.02%)
Oct 10, 2006 6.315 6.564 6.315 6.515 1,811,153 +0.24(+3.90%)
Oct 09, 2006 6.114 6.283 6.114 6.270 431,087 +0.19(+3.07%)
Oct 06, 2006 6.212 6.226 6.039 6.083 505,296 -0.13(-2.08%)
Oct 05, 2006 6.386 6.395 6.203 6.212 669,456 -0.09(-1.48%)
Oct 04, 2006 6.337 6.337 6.186 6.306 1,861,075 +0.23(+3.81%)
Oct 03, 2006 5.768 6.088 5.736 6.074 918,394 +0.34(+5.89%)
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.