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 )

9.650 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 28, 2007 7.738 7.849 7.449 7.849 722,752 +0.28(+3.76%)
Feb 27, 2007 7.915 7.915 7.360 7.564 875,218 -0.54(-6.64%)
Feb 26, 2007 7.715 8.151 7.685 8.102 340,012 -0.14(-1.73%)
Feb 23, 2007 8.276 8.414 8.227 8.245 175,178 -0.05(-0.64%)
Feb 22, 2007 8.360 8.405 8.187 8.298 129,753 +0.05(+0.59%)
Feb 21, 2007 8.249 8.338 8.191 8.249 353,730 -0.16(-1.96%)
Feb 20, 2007 8.405 8.494 8.325 8.414 189,120 +0.08(+0.91%)
Feb 16, 2007 8.382 8.405 8.164 8.338 114,462 +0.02(+0.27%)
Feb 15, 2007 8.227 8.387 8.187 8.316 123,457 +0.04(+0.43%)
Feb 14, 2007 8.365 8.449 8.236 8.280 172,030 -0.09(-1.12%)
Feb 13, 2007 8.227 8.427 8.205 8.373 302,008 -0.01(-0.11%)
Feb 12, 2007 8.316 8.396 8.249 8.382 309,593 +0.08(+0.91%)
Feb 09, 2007 8.338 8.627 8.227 8.307 241,741 -0.10(-1.16%)
Feb 08, 2007 8.378 8.476 8.164 8.405 241,741 +0.02(+0.27%)
Feb 07, 2007 8.249 8.458 8.227 8.382 231,397 +0.10(+1.18%)
Feb 06, 2007 8.271 8.467 8.205 8.285 188,896 +0.11(+1.36%)
Feb 05, 2007 8.778 8.778 7.915 8.173 247,138 +0.15(+1.88%)
Feb 02, 2007 8.004 8.133 7.969 8.022 157,638 -0.03(-0.33%)
Feb 01, 2007 7.915 8.138 7.898 8.049 242,866 +0.10(+1.29%)
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%)
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.