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 -0.200 (-2.03%)
Official Closing Price Updated: 4:10 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 (%)
Jun 30, 2008 5.083 5.243 5.012 5.012 228,364 -0.16(-3.01%)
Jun 27, 2008 5.336 5.359 5.136 5.167 220,419 -0.16(-3.09%)
Jun 26, 2008 5.336 5.336 5.163 5.332 371,398 +0.06(+1.10%)
Jun 25, 2008 4.945 6.026 4.945 5.274 2,487,185 +0.30(+5.99%)
Jun 24, 2008 5.092 5.114 4.958 4.976 261,863 -0.08(-1.50%)
Jun 23, 2008 5.025 5.092 5.003 5.052 86,338 -0.04(-0.79%)
Jun 20, 2008 5.234 5.274 4.994 5.092 318,469 -0.23(-4.26%)
Jun 19, 2008 5.332 5.336 5.145 5.318 166,176 -0.02(-0.33%)
Jun 18, 2008 5.149 5.416 5.101 5.336 337,008 +0.19(+3.63%)
Jun 17, 2008 5.243 5.308 5.141 5.149 176,415 -0.14(-2.69%)
Jun 16, 2008 5.416 5.648 5.265 5.292 186,941 -0.24(-4.34%)
Jun 13, 2008 5.421 5.554 5.403 5.532 124,590 +0.09(+1.63%)
Jun 12, 2008 5.487 5.550 5.425 5.443 201,844 +0.02(+0.41%)
Jun 11, 2008 5.683 5.750 5.403 5.421 364,708 -0.27(-4.77%)
Jun 10, 2008 5.799 5.843 5.612 5.692 484,862 -0.17(-2.88%)
Jun 09, 2008 6.021 6.070 5.808 5.861 439,572 -0.10(-1.72%)
Jun 06, 2008 5.977 6.083 5.923 5.963 1,043,679 -0.24(-3.80%)
Jun 05, 2008 5.968 6.208 5.959 6.199 1,162,518 +0.28(+4.81%)
Jun 04, 2008 6.034 6.066 5.852 5.914 1,089,651 -0.02(-0.37%)
Jun 03, 2008 6.003 6.012 5.812 5.937 615,032 -0.07(-1.11%)
Jun 02, 2008 5.905 6.003 5.861 6.003 137,514 +0.08(+1.28%)
May 30, 2008 6.266 6.266 5.879 5.928 1,068,479 -0.27(-4.38%)
May 29, 2008 6.226 6.270 6.199 6.199 193,076 -0.07(-1.06%)
May 28, 2008 6.266 6.346 6.208 6.266 101,644 -0.04(-0.63%)
May 27, 2008 6.239 6.377 6.239 6.306 155,726 +0.03(+0.42%)
May 26, 2008 6.319 6.435 6.208 6.279 0 +0.00(+0.00%)
May 23, 2008 6.319 6.435 6.208 6.279 181,569 -0.11(-1.74%)
May 22, 2008 6.257 6.444 6.257 6.390 135,600 +0.13(+2.06%)
May 21, 2008 6.243 6.519 6.226 6.261 360,926 -0.01(-0.14%)
May 20, 2008 6.364 6.364 6.252 6.270 96,696 -0.11(-1.67%)
May 19, 2008 6.252 6.444 6.226 6.377 160,392 +0.15(+2.36%)
May 16, 2008 6.248 6.308 6.181 6.230 384,853 +0.01(+0.21%)
May 15, 2008 5.963 6.279 5.950 6.217 1,938,829 +0.18(+3.02%)
May 14, 2008 6.243 6.243 6.026 6.034 309,980 -0.15(-2.37%)
May 13, 2008 5.959 6.492 5.932 6.181 5,042,398 +0.19(+3.19%)
May 12, 2008 6.154 6.165 5.892 5.990 397,068 -0.19(-3.09%)
May 09, 2008 6.199 6.199 6.043 6.181 151,002 -0.01(-0.22%)
May 08, 2008 6.252 6.288 6.048 6.195 250,379 -0.14(-2.25%)
May 07, 2008 6.448 6.448 6.181 6.337 243,410 -0.07(-1.11%)
May 06, 2008 6.203 6.528 6.114 6.408 477,713 +0.29(+4.72%)
May 05, 2008 6.226 6.226 6.092 6.119 210,691 -0.07(-1.15%)
May 02, 2008 6.111 6.195 6.034 6.190 148,236 +0.08(+1.24%)
May 01, 2008 6.186 6.226 6.003 6.114 245,402 -0.08(-1.22%)
Apr 30, 2008 6.101 6.203 6.048 6.190 308,674 +0.18(+3.03%)
Apr 29, 2008 6.034 6.114 5.994 6.008 278,441 -0.05(-0.81%)
Apr 28, 2008 6.003 6.092 5.999 6.057 192,505 +0.01(+0.22%)
Apr 25, 2008 6.026 6.048 5.888 6.043 336,212 +0.05(+0.82%)
Apr 24, 2008 5.963 6.074 5.870 5.994 431,537 +0.04(+0.60%)
Apr 23, 2008 5.901 5.990 5.848 5.959 878,501 +0.03(+0.53%)
Apr 22, 2008 5.879 5.937 5.843 5.928 305,957 -0.03(-0.45%)
Apr 21, 2008 6.048 6.052 5.888 5.954 72,567 -0.05(-0.81%)
Apr 18, 2008 6.572 6.572 5.981 6.003 92,595 -0.00(-0.07%)
Apr 17, 2008 5.981 6.088 5.941 6.008 120,859 +0.00(+0.00%)
Apr 16, 2008 5.990 6.048 5.961 6.008 80,955 +0.05(+0.82%)
Apr 15, 2008 6.181 6.181 5.852 5.959 338,798 -0.16(-2.55%)
Apr 14, 2008 6.212 6.212 6.052 6.114 148,870 -0.04(-0.72%)
Apr 11, 2008 6.235 6.315 6.079 6.159 371,270 -0.13(-2.12%)
Apr 10, 2008 6.355 6.426 6.226 6.292 342,486 -0.13(-2.08%)
Apr 09, 2008 6.604 6.604 6.399 6.426 284,349 -0.20(-3.09%)
Apr 08, 2008 6.670 6.670 6.532 6.630 116,261 -0.02(-0.27%)
Apr 07, 2008 6.626 6.670 6.564 6.648 103,443 +0.07(+1.01%)
Apr 04, 2008 6.648 6.657 6.559 6.581 260,100 -0.13(-1.99%)
Apr 03, 2008 6.684 6.715 6.510 6.715 216,555 +0.04(+0.67%)
Apr 02, 2008 6.292 6.728 6.292 6.670 297,736 +0.31(+4.82%)
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.