Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

10.71 -0.18 (-1.65%)
Official Closing Price Updated: 4:10 PM EDT, Jun 3, 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, 2007 8.249 8.249 7.715 7.947 287,616 -0.11(-1.38%)
Jan 30, 2007 7.844 8.160 7.800 8.058 395,107 +0.03(+0.33%)
Jan 29, 2007 7.649 8.040 7.649 8.031 434,910 +0.32(+4.21%)
Jan 26, 2007 7.542 7.733 7.489 7.706 373,069 +0.19(+2.48%)
Jan 25, 2007 7.404 7.604 7.404 7.520 248,038 +0.05(+0.71%)
Jan 24, 2007 7.133 7.537 7.133 7.466 492,029 +0.33(+4.61%)
Jan 23, 2007 6.982 7.217 6.670 7.137 364,974 +0.09(+1.33%)
Jan 22, 2007 7.151 7.280 7.022 7.044 330,568 -0.07(-1.00%)
Jan 19, 2007 7.226 7.382 7.026 7.115 693,968 -0.09(-1.23%)
Jan 18, 2007 7.071 7.493 7.071 7.204 478,986 +0.07(+0.93%)
Jan 17, 2007 7.208 7.288 7.097 7.137 505,971 -0.16(-2.13%)
Jan 16, 2007 7.182 7.506 7.049 7.293 883,763 +0.10(+1.42%)
Jan 12, 2007 7.337 7.426 7.115 7.191 545,324 -0.15(-2.00%)
Jan 11, 2007 7.262 7.449 7.262 7.337 240,842 +0.00(+0.00%)
Jan 10, 2007 7.360 7.444 7.320 7.337 770,426 -0.13(-1.79%)
Jan 09, 2007 7.560 7.609 7.426 7.471 447,953 -0.08(-1.06%)
Jan 08, 2007 7.560 7.604 7.404 7.551 131,327 -0.08(-1.11%)
Jan 05, 2007 7.760 7.760 7.555 7.635 452,675 -0.04(-0.52%)
Jan 04, 2007 7.715 7.760 7.560 7.675 289,865 -0.04(-0.46%)
Jan 03, 2007 7.604 7.987 7.595 7.711 633,026 +0.19(+2.54%)
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%)
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.