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 (%)
Mar 31, 2008 6.066 6.270 6.026 6.248 484,608 +0.06(+0.93%)
Mar 28, 2008 6.203 6.270 6.092 6.190 344,353 +0.00(+0.00%)
Mar 27, 2008 6.079 6.203 6.043 6.190 598,395 +0.04(+0.72%)
Mar 26, 2008 6.012 6.146 5.959 6.146 595,247 +0.05(+0.88%)
Mar 25, 2008 6.079 6.221 5.986 6.092 297,961 -0.00(-0.07%)
Mar 24, 2008 5.883 6.150 5.808 6.097 518,114 +0.17(+2.93%)
Mar 21, 2008 6.114 6.114 5.803 5.923 333,041 +0.00(+0.00%)
Mar 20, 2008 6.114 6.114 5.803 5.923 333,041 -0.22(-3.55%)
Mar 19, 2008 6.181 6.181 6.003 6.141 273,449 -0.04(-0.58%)
Mar 18, 2008 5.679 6.177 5.679 6.177 326,221 +0.53(+9.37%)
Mar 17, 2008 5.612 5.696 5.367 5.648 496,077 -0.20(-3.42%)
Mar 14, 2008 5.768 5.959 5.710 5.848 614,361 +0.11(+1.94%)
Mar 13, 2008 5.759 5.759 5.625 5.736 1,290,564 -0.07(-1.15%)
Mar 12, 2008 5.803 5.843 5.705 5.803 103,942 +0.07(+1.16%)
Mar 11, 2008 5.772 5.803 5.603 5.736 199,690 +0.08(+1.49%)
Mar 10, 2008 5.759 5.781 5.608 5.652 107,940 -0.08(-1.47%)
Mar 07, 2008 5.785 5.888 5.625 5.736 304,932 -0.12(-1.98%)
Mar 06, 2008 6.030 6.123 5.852 5.852 284,468 -0.15(-2.52%)
Mar 05, 2008 6.106 6.141 5.959 6.003 668,781 -0.10(-1.68%)
Mar 04, 2008 6.114 6.359 6.030 6.106 357,676 -0.02(-0.29%)
Mar 03, 2008 6.270 6.270 6.097 6.123 553,060 -0.12(-1.85%)
Feb 29, 2008 6.114 6.292 6.114 6.239 1,603,817 +0.04(+0.57%)
Feb 28, 2008 6.230 6.292 6.092 6.203 304,707 -0.06(-0.92%)
Feb 27, 2008 6.243 6.337 6.230 6.261 212,283 +0.04(+0.72%)
Feb 26, 2008 6.177 6.252 6.168 6.217 144,595 +0.04(+0.65%)
Feb 25, 2008 6.159 6.279 6.137 6.177 147,069 +0.03(+0.51%)
Feb 22, 2008 6.221 6.266 6.137 6.146 617,959 -0.08(-1.22%)
Feb 21, 2008 6.301 6.323 6.221 6.221 825,070 +0.00(+0.07%)
Feb 20, 2008 6.008 6.315 6.008 6.217 209,730 +0.08(+1.38%)
Feb 19, 2008 6.408 6.408 6.123 6.132 176,078 -0.14(-2.20%)
Feb 18, 2008 6.114 6.297 6.008 6.270 0 +0.00(+0.00%)
Feb 15, 2008 6.114 6.297 6.008 6.270 228,699 +0.19(+3.15%)
Feb 14, 2008 6.026 6.128 5.945 6.079 691,269 +0.09(+1.48%)
Feb 13, 2008 5.781 6.043 5.736 5.990 109,064 +0.23(+4.02%)
Feb 12, 2008 5.603 5.821 5.585 5.759 473,589 +0.18(+3.27%)
Feb 11, 2008 5.603 5.648 5.536 5.576 524,636 -0.03(-0.48%)
Feb 08, 2008 5.736 5.741 5.559 5.603 450,202 +0.00(+0.00%)
Feb 07, 2008 5.656 5.741 5.559 5.603 179,127 -0.16(-2.78%)
Feb 06, 2008 5.865 5.865 5.665 5.763 226,133 -0.02(-0.31%)
Feb 05, 2008 5.825 5.919 5.781 5.781 165,284 -0.05(-0.91%)
Feb 04, 2008 5.981 6.021 5.803 5.834 348,558 -0.15(-2.45%)
Feb 01, 2008 5.705 5.986 5.705 5.981 360,137 +0.23(+4.02%)
Jan 31, 2008 5.732 5.812 5.639 5.750 271,650 -0.03(-0.46%)
Jan 30, 2008 5.674 5.888 5.514 5.777 780,437 +0.07(+1.17%)
Jan 29, 2008 5.736 5.803 5.505 5.710 638,369 -0.03(-0.47%)
Jan 28, 2008 5.768 5.799 5.624 5.736 553,870 -0.00(-0.08%)
Jan 25, 2008 6.039 6.217 5.688 5.741 510,019 -0.17(-2.93%)
Jan 24, 2008 5.870 5.986 5.857 5.914 514,741 -0.03(-0.52%)
Jan 23, 2008 5.879 6.141 5.674 5.945 654,749 -0.06(-0.96%)
Jan 22, 2008 5.172 6.119 5.114 6.003 444,490 -0.04(-0.74%)
Jan 21, 2008 6.034 6.221 5.977 6.048 0 +0.00(+0.00%)
Jan 18, 2008 6.034 6.221 5.977 6.048 260,631 +0.02(+0.37%)
Jan 17, 2008 6.008 6.212 5.803 6.026 812,477 +0.11(+1.80%)
Jan 16, 2008 5.945 5.945 5.434 5.919 1,704,505 +0.00(+0.08%)
Jan 15, 2008 6.092 6.110 5.892 5.914 78,256 -0.16(-2.64%)
Jan 14, 2008 6.217 6.226 6.017 6.074 94,223 -0.09(-1.44%)
Jan 11, 2008 6.132 6.226 6.101 6.163 179,226 -0.01(-0.14%)
Jan 10, 2008 5.994 6.208 5.959 6.172 315,726 +0.20(+3.43%)
Jan 09, 2008 6.154 6.154 5.923 5.968 613,442 -0.08(-1.32%)
Jan 08, 2008 6.141 6.235 5.950 6.048 1,073,784 -0.14(-2.30%)
Jan 07, 2008 6.212 6.306 6.092 6.190 506,286 -0.02(-0.36%)
Jan 04, 2008 6.364 6.395 6.181 6.212 658,406 -0.15(-2.38%)
Jan 03, 2008 6.390 6.390 6.243 6.364 325,845 +0.05(+0.77%)
Jan 02, 2008 6.461 6.492 6.315 6.315 747,992 -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.