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 )

9.520 +0.080 (+0.85%)
Streaming Delayed Price Updated: 12:21 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 (%)
Oct 31, 2007 7.058 7.921 7.054 7.859 975,605 +0.07(+0.85%)
Oct 30, 2007 8.097 8.097 7.705 7.793 646,313 -0.15(-1.88%)
Oct 29, 2007 7.459 7.950 7.397 7.943 318,384 +0.55(+7.44%)
Oct 26, 2007 7.173 7.437 7.173 7.393 302,703 +0.22(+3.07%)
Oct 25, 2007 6.882 7.234 6.882 7.173 187,030 +0.29(+4.22%)
Oct 24, 2007 6.909 7.023 6.847 6.882 113,400 -0.18(-2.62%)
Oct 23, 2007 7.032 7.146 6.979 7.067 279,978 +0.08(+1.13%)
Oct 22, 2007 6.851 7.010 6.851 6.988 193,393 +0.01(+0.19%)
Oct 19, 2007 7.199 7.199 6.975 6.975 422,694 -0.20(-2.76%)
Oct 18, 2007 7.181 7.208 7.041 7.173 406,331 +0.00(+0.00%)
Oct 17, 2007 7.173 7.327 7.063 7.173 326,792 +0.09(+1.31%)
Oct 16, 2007 7.195 7.269 7.063 7.080 124,990 -0.15(-2.01%)
Oct 15, 2007 7.353 7.437 7.181 7.225 578,818 -0.04(-0.55%)
Oct 12, 2007 7.195 7.419 7.151 7.265 1,003,103 +0.07(+0.98%)
Oct 11, 2007 7.300 7.305 7.085 7.195 822,208 -0.02(-0.30%)
Oct 10, 2007 7.261 7.261 7.076 7.217 429,511 -0.04(-0.49%)
Oct 09, 2007 7.041 7.261 7.019 7.252 400,650 +0.23(+3.32%)
Oct 08, 2007 7.041 7.067 6.891 7.019 645,176 +0.13(+1.85%)
Oct 05, 2007 6.821 6.961 6.763 6.891 670,629 +0.08(+1.16%)
Oct 04, 2007 6.843 6.854 6.561 6.812 1,545,333 -0.07(-1.02%)
Oct 03, 2007 6.829 6.931 6.785 6.882 431,784 -0.03(-0.38%)
Oct 02, 2007 7.041 7.080 6.865 6.909 246,344 -0.13(-1.87%)
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.