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 )

11.54 +0.65 (+5.97%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 29, 2008 6.050 6.226 6.050 6.174 1,620,782 +0.04(+0.57%)
Feb 28, 2008 6.165 6.226 6.028 6.138 307,930 -0.06(-0.92%)
Feb 27, 2008 6.178 6.270 6.165 6.196 214,528 +0.04(+0.72%)
Feb 26, 2008 6.112 6.187 6.103 6.152 146,124 +0.04(+0.65%)
Feb 25, 2008 6.094 6.213 6.072 6.112 148,624 +0.03(+0.51%)
Feb 22, 2008 6.156 6.200 6.072 6.081 624,496 -0.07(-1.22%)
Feb 21, 2008 6.235 6.257 6.156 6.156 833,798 +0.00(+0.07%)
Feb 20, 2008 5.945 6.248 5.945 6.152 211,949 +0.08(+1.38%)
Feb 19, 2008 6.341 6.341 6.059 6.068 177,940 -0.14(-2.20%)
Feb 18, 2008 6.050 6.231 5.945 6.204 0 +0.00(+0.00%)
Feb 15, 2008 6.050 6.231 5.945 6.204 231,118 +0.19(+3.15%)
Feb 14, 2008 5.962 6.064 5.883 6.015 698,581 +0.09(+1.48%)
Feb 13, 2008 5.720 5.980 5.676 5.927 110,218 +0.23(+4.02%)
Feb 12, 2008 5.544 5.760 5.527 5.698 478,598 +0.18(+3.27%)
Feb 11, 2008 5.544 5.588 5.478 5.518 530,185 -0.03(-0.48%)
Feb 08, 2008 5.676 5.681 5.500 5.544 454,964 +0.00(+0.00%)
Feb 07, 2008 5.597 5.681 5.500 5.544 181,022 -0.16(-2.78%)
Feb 06, 2008 5.804 5.804 5.606 5.703 228,525 -0.02(-0.31%)
Feb 05, 2008 5.764 5.857 5.720 5.720 167,032 -0.05(-0.91%)
Feb 04, 2008 5.918 5.958 5.742 5.773 352,245 -0.15(-2.45%)
Feb 01, 2008 5.646 5.923 5.646 5.918 363,946 +0.23(+4.02%)
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%)
Jan 01, 2008 6.380 6.473 6.380 6.394 0 +0.00(+0.00%)
Dec 31, 2007 6.380 6.473 6.380 6.394 175,679 -0.01(-0.14%)
Dec 28, 2007 6.539 6.561 6.380 6.402 386,560 -0.09(-1.36%)
Dec 27, 2007 6.623 6.667 6.491 6.491 351,138 -0.19(-2.90%)
Dec 26, 2007 6.662 7.164 6.640 6.684 526,663 +0.06(+0.88%)
Dec 24, 2007 6.557 6.645 6.535 6.626 200,211 +0.20(+3.07%)
Dec 21, 2007 6.416 6.517 6.385 6.429 610,065 +0.01(+0.14%)
Dec 20, 2007 6.526 6.526 6.380 6.420 191,575 -0.00(-0.07%)
Dec 19, 2007 6.491 6.508 6.380 6.425 348,381 -0.14(-2.08%)
Dec 18, 2007 6.535 6.631 6.429 6.561 179,531 -0.02(-0.27%)
Dec 17, 2007 6.601 6.803 6.491 6.579 256,116 -0.24(-3.55%)
Dec 14, 2007 6.640 6.821 6.469 6.821 122,944 +0.21(+3.13%)
Dec 13, 2007 6.579 6.667 6.557 6.614 94,765 -0.08(-1.18%)
Dec 12, 2007 6.904 7.023 6.689 6.693 97,037 -0.13(-1.87%)
Dec 11, 2007 6.869 7.032 6.821 6.821 585,408 -0.25(-3.49%)
Dec 10, 2007 6.865 7.089 6.816 7.067 210,210 +0.27(+3.95%)
Dec 07, 2007 6.825 6.922 6.724 6.799 185,212 -0.08(-1.21%)
Dec 06, 2007 6.675 6.970 6.675 6.882 143,625 +0.15(+2.22%)
Dec 05, 2007 6.777 6.900 6.631 6.733 184,076 +0.00(+0.00%)
Dec 04, 2007 6.829 6.829 6.539 6.733 199,302 -0.15(-2.24%)
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.