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

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

9.480 +0.040 (+0.42%)
Streaming Delayed Price Updated: 1:08 PM 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 (%)
Aug 31, 2007 7.278 7.613 7.265 7.481 307,248 +0.23(+3.16%)
Aug 30, 2007 7.199 7.313 7.151 7.252 89,538 +0.05(+0.73%)
Aug 29, 2007 7.181 7.261 7.179 7.199 97,037 -0.02(-0.24%)
Aug 28, 2007 7.322 7.388 7.173 7.217 134,080 -0.22(-2.96%)
Aug 27, 2007 7.379 7.481 7.296 7.437 87,947 +0.09(+1.20%)
Aug 24, 2007 7.256 7.437 7.173 7.349 137,034 +0.09(+1.27%)
Aug 23, 2007 7.168 7.423 7.098 7.256 193,166 +0.04(+0.49%)
Aug 22, 2007 6.860 7.322 6.777 7.221 185,440 +0.36(+5.19%)
Aug 21, 2007 6.838 6.926 6.706 6.865 389,060 +0.15(+2.30%)
Aug 20, 2007 6.865 6.882 6.671 6.711 216,801 -0.04(-0.65%)
Aug 17, 2007 6.601 6.886 6.596 6.755 751,986 +0.40(+6.23%)
Aug 16, 2007 6.601 6.658 6.314 6.359 631,086 -0.42(-6.23%)
Aug 15, 2007 6.891 6.944 6.711 6.781 530,185 -0.15(-2.22%)
Aug 14, 2007 7.309 7.309 6.909 6.935 270,206 -0.29(-3.96%)
Aug 13, 2007 7.296 7.371 7.181 7.221 237,935 -0.06(-0.85%)
Aug 10, 2007 7.129 7.283 6.948 7.283 789,029 +0.18(+2.54%)
Aug 09, 2007 7.569 7.577 7.019 7.102 1,496,473 -0.48(-6.38%)
Aug 08, 2007 7.529 7.767 7.481 7.586 1,269,218 +0.15(+2.07%)
Aug 07, 2007 7.481 7.591 7.269 7.432 718,125 -0.16(-2.09%)
Aug 06, 2007 7.753 7.767 7.441 7.591 777,893 -0.34(-4.33%)
Aug 03, 2007 7.934 8.224 7.890 7.934 227,027 -0.29(-3.53%)
Aug 02, 2007 8.105 8.400 7.978 8.224 368,380 +0.04(+0.54%)
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.