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 +0.100 (+1.06%)
Streaming Delayed Price Updated: 11:53 AM EDT, Jun 10, 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 (%)
Jan 31, 2008 5.672 5.751 5.580 5.690 274,523 -0.03(-0.46%)
Jan 30, 2008 5.615 5.826 5.456 5.716 788,692 +0.07(+1.17%)
Jan 29, 2008 5.676 5.742 5.448 5.650 645,122 -0.03(-0.47%)
Jan 28, 2008 5.707 5.738 5.565 5.676 559,728 -0.00(-0.08%)
Jan 25, 2008 5.976 6.152 5.628 5.681 515,414 -0.17(-2.93%)
Jan 24, 2008 5.808 5.923 5.795 5.852 520,186 -0.03(-0.52%)
Jan 23, 2008 5.817 6.077 5.615 5.883 661,675 -0.06(-0.96%)
Jan 22, 2008 5.118 6.055 5.060 5.940 449,192 -0.04(-0.74%)
Jan 21, 2008 5.971 6.156 5.914 5.984 0 +0.00(+0.00%)
Jan 18, 2008 5.971 6.156 5.914 5.984 263,388 +0.02(+0.37%)
Jan 17, 2008 5.945 6.147 5.742 5.962 821,072 +0.11(+1.80%)
Jan 16, 2008 5.883 5.883 5.377 5.857 1,722,535 +0.00(+0.08%)
Jan 15, 2008 6.028 6.046 5.830 5.852 79,084 -0.16(-2.64%)
Jan 14, 2008 6.152 6.160 5.954 6.011 95,219 -0.09(-1.44%)
Jan 11, 2008 6.068 6.160 6.037 6.099 181,122 -0.01(-0.14%)
Jan 10, 2008 5.932 6.143 5.896 6.108 319,065 +0.20(+3.43%)
Jan 09, 2008 6.090 6.090 5.861 5.905 619,930 -0.08(-1.32%)
Jan 08, 2008 6.077 6.169 5.888 5.984 1,085,142 -0.14(-2.30%)
Jan 07, 2008 6.147 6.240 6.028 6.125 511,641 -0.02(-0.36%)
Jan 04, 2008 6.297 6.328 6.116 6.147 665,370 -0.15(-2.38%)
Jan 03, 2008 6.323 6.323 6.178 6.297 329,292 +0.05(+0.77%)
Jan 02, 2008 6.394 6.425 6.248 6.248 755,904 -0.15(-2.27%)
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.