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 -0.200 (-2.03%)
Official Closing 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 (%)
Aug 29, 2008 3.960 4.048 3.940 4.018 0 +0.08(+2.13%)
Aug 28, 2008 3.960 4.022 3.916 3.934 190,521 -0.05(-1.22%)
Aug 27, 2008 3.864 4.004 3.841 3.982 123,624 +0.14(+3.67%)
Aug 26, 2008 3.740 3.965 3.740 3.841 428,318 -0.12(-3.11%)
Aug 25, 2008 3.947 4.004 3.947 3.965 73,364 -0.05(-1.32%)
Aug 22, 2008 4.022 4.101 3.960 4.018 0 +0.05(+1.33%)
Aug 21, 2008 3.938 4.022 3.855 3.965 519,645 +0.06(+1.46%)
Aug 20, 2008 3.974 3.996 3.894 3.908 255,514 -0.04(-0.89%)
Aug 19, 2008 4.040 4.070 3.943 3.943 1,588,273 -0.14(-3.34%)
Aug 18, 2008 4.290 4.290 4.000 4.079 158,028 -0.10(-2.42%)
Aug 15, 2008 4.260 4.312 4.092 4.180 0 -0.09(-2.06%)
Aug 14, 2008 4.282 4.339 4.224 4.268 331,296 -0.05(-1.12%)
Aug 13, 2008 4.400 4.400 4.268 4.317 167,161 -0.08(-1.90%)
Aug 12, 2008 4.405 4.462 4.370 4.400 212,390 -0.02(-0.50%)
Aug 11, 2008 4.537 4.537 4.409 4.422 327,826 -0.06(-1.28%)
Aug 08, 2008 4.449 4.493 4.400 4.480 162,310 +0.03(+0.69%)
Aug 07, 2008 4.581 4.598 4.449 4.449 353,535 -0.15(-3.25%)
Aug 06, 2008 4.603 4.638 4.554 4.598 272,978 -0.04(-0.95%)
Aug 05, 2008 4.673 4.734 4.510 4.642 389,814 -0.05(-1.03%)
Aug 04, 2008 4.796 4.871 4.664 4.691 357,303 -0.06(-1.30%)
Aug 01, 2008 4.752 4.814 4.730 4.752 198,786 -0.04(-0.92%)
Jul 31, 2008 4.783 4.893 4.730 4.796 178,540 +0.00(+0.00%)
Jul 30, 2008 4.810 4.823 4.788 4.796 77,050 -0.04(-0.82%)
Jul 29, 2008 4.836 4.840 4.761 4.836 139,775 +0.04(+0.83%)
Jul 28, 2008 4.818 4.924 4.730 4.796 393,894 -0.09(-1.89%)
Jul 25, 2008 4.871 5.003 4.840 4.889 131,394 +0.02(+0.36%)
Jul 24, 2008 4.959 4.959 4.752 4.871 389,474 -0.07(-1.42%)
Jul 23, 2008 5.276 5.276 4.884 4.942 299,890 -0.34(-6.42%)
Jul 22, 2008 5.003 5.280 4.840 5.280 223,368 +0.31(+6.19%)
Jul 21, 2008 4.361 5.263 4.361 4.972 163,607 +0.16(+3.39%)
Jul 18, 2008 4.915 4.915 4.691 4.810 183,924 -0.11(-2.15%)
Jul 17, 2008 4.840 5.087 4.774 4.915 191,085 +0.25(+5.38%)
Jul 16, 2008 4.620 4.664 4.497 4.664 315,586 +0.08(+1.83%)
Jul 15, 2008 4.559 4.642 4.462 4.581 351,283 -0.02(-0.48%)
Jul 14, 2008 4.581 4.735 4.515 4.603 232,368 +0.03(+0.58%)
Jul 11, 2008 4.620 4.647 4.541 4.576 461,600 -0.07(-1.52%)
Jul 10, 2008 4.541 4.726 4.541 4.647 360,696 +0.06(+1.34%)
Jul 09, 2008 4.647 4.796 4.581 4.585 249,791 -0.17(-3.52%)
Jul 08, 2008 4.620 4.779 4.612 4.752 106,171 +0.13(+2.86%)
Jul 07, 2008 4.612 4.735 4.612 4.620 262,902 -0.02(-0.47%)
Jul 04, 2008 4.739 4.752 4.598 4.642 101,110 +0.00(+0.00%)
Jul 03, 2008 4.739 4.752 4.598 4.642 101,110 -0.10(-2.04%)
Jul 02, 2008 4.906 4.942 4.730 4.739 179,410 -0.14(-2.89%)
Jul 01, 2008 4.898 4.959 4.691 4.880 192,946 -0.08(-1.60%)
Jun 30, 2008 5.030 5.188 4.959 4.959 230,779 -0.15(-3.01%)
Jun 27, 2008 5.280 5.302 5.082 5.113 222,750 -0.16(-3.09%)
Jun 26, 2008 5.280 5.280 5.109 5.276 375,327 +0.06(+1.10%)
Jun 25, 2008 4.893 5.962 4.893 5.219 2,513,494 +0.29(+5.99%)
Jun 24, 2008 5.038 5.060 4.906 4.924 264,633 -0.07(-1.50%)
Jun 23, 2008 4.972 5.038 4.950 4.999 87,252 -0.04(-0.79%)
Jun 20, 2008 5.179 5.219 4.942 5.038 321,838 -0.22(-4.26%)
Jun 19, 2008 5.276 5.280 5.091 5.263 167,934 -0.02(-0.33%)
Jun 18, 2008 5.096 5.360 5.047 5.280 340,573 +0.18(+3.63%)
Jun 17, 2008 5.188 5.252 5.087 5.096 178,281 -0.14(-2.69%)
Jun 16, 2008 5.360 5.588 5.210 5.236 188,919 -0.24(-4.34%)
Jun 13, 2008 5.364 5.496 5.346 5.474 125,908 +0.09(+1.63%)
Jun 12, 2008 5.430 5.492 5.368 5.386 203,979 +0.02(+0.41%)
Jun 11, 2008 5.624 5.690 5.346 5.364 368,566 -0.27(-4.77%)
Jun 10, 2008 5.738 5.782 5.553 5.632 489,991 -0.17(-2.88%)
Jun 09, 2008 5.958 6.006 5.747 5.800 444,222 -0.10(-1.72%)
Jun 06, 2008 5.914 6.020 5.861 5.901 1,054,719 -0.23(-3.80%)
Jun 05, 2008 5.905 6.143 5.896 6.134 1,174,814 +0.28(+4.81%)
Jun 04, 2008 5.971 6.002 5.791 5.852 1,101,177 -0.02(-0.37%)
Jun 03, 2008 5.940 5.949 5.751 5.874 621,537 -0.07(-1.11%)
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.