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 +0.05 (+0.44%)
Official Closing 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 (%)
May 30, 2008 6.266 6.266 5.879 5.928 1,068,479 -0.27(-4.38%)
May 29, 2008 6.226 6.270 6.199 6.199 193,076 -0.07(-1.06%)
May 28, 2008 6.266 6.346 6.208 6.266 101,644 -0.04(-0.63%)
May 27, 2008 6.239 6.377 6.239 6.306 155,726 +0.03(+0.42%)
May 26, 2008 6.319 6.435 6.208 6.279 0 +0.00(+0.00%)
May 23, 2008 6.319 6.435 6.208 6.279 181,569 -0.11(-1.74%)
May 22, 2008 6.257 6.444 6.257 6.390 135,600 +0.13(+2.06%)
May 21, 2008 6.243 6.519 6.226 6.261 360,926 -0.01(-0.14%)
May 20, 2008 6.364 6.364 6.252 6.270 96,696 -0.11(-1.67%)
May 19, 2008 6.252 6.444 6.226 6.377 160,392 +0.15(+2.36%)
May 16, 2008 6.248 6.308 6.181 6.230 384,853 +0.01(+0.21%)
May 15, 2008 5.963 6.279 5.950 6.217 1,938,829 +0.18(+3.02%)
May 14, 2008 6.243 6.243 6.026 6.034 309,980 -0.15(-2.37%)
May 13, 2008 5.959 6.492 5.932 6.181 5,042,398 +0.19(+3.19%)
May 12, 2008 6.154 6.165 5.892 5.990 397,068 -0.19(-3.09%)
May 09, 2008 6.199 6.199 6.043 6.181 151,002 -0.01(-0.22%)
May 08, 2008 6.252 6.288 6.048 6.195 250,379 -0.14(-2.25%)
May 07, 2008 6.448 6.448 6.181 6.337 243,410 -0.07(-1.11%)
May 06, 2008 6.203 6.528 6.114 6.408 477,713 +0.29(+4.72%)
May 05, 2008 6.226 6.226 6.092 6.119 210,691 -0.07(-1.15%)
May 02, 2008 6.111 6.195 6.034 6.190 148,236 +0.08(+1.24%)
May 01, 2008 6.186 6.226 6.003 6.114 245,402 -0.08(-1.22%)
Apr 30, 2008 6.101 6.203 6.048 6.190 308,674 +0.18(+3.03%)
Apr 29, 2008 6.034 6.114 5.994 6.008 278,441 -0.05(-0.81%)
Apr 28, 2008 6.003 6.092 5.999 6.057 192,505 +0.01(+0.22%)
Apr 25, 2008 6.026 6.048 5.888 6.043 336,212 +0.05(+0.82%)
Apr 24, 2008 5.963 6.074 5.870 5.994 431,537 +0.04(+0.60%)
Apr 23, 2008 5.901 5.990 5.848 5.959 878,501 +0.03(+0.53%)
Apr 22, 2008 5.879 5.937 5.843 5.928 305,957 -0.03(-0.45%)
Apr 21, 2008 6.048 6.052 5.888 5.954 72,567 -0.05(-0.81%)
Apr 18, 2008 6.572 6.572 5.981 6.003 92,595 -0.00(-0.07%)
Apr 17, 2008 5.981 6.088 5.941 6.008 120,859 +0.00(+0.00%)
Apr 16, 2008 5.990 6.048 5.961 6.008 80,955 +0.05(+0.82%)
Apr 15, 2008 6.181 6.181 5.852 5.959 338,798 -0.16(-2.55%)
Apr 14, 2008 6.212 6.212 6.052 6.114 148,870 -0.04(-0.72%)
Apr 11, 2008 6.235 6.315 6.079 6.159 371,270 -0.13(-2.12%)
Apr 10, 2008 6.355 6.426 6.226 6.292 342,486 -0.13(-2.08%)
Apr 09, 2008 6.604 6.604 6.399 6.426 284,349 -0.20(-3.09%)
Apr 08, 2008 6.670 6.670 6.532 6.630 116,261 -0.02(-0.27%)
Apr 07, 2008 6.626 6.670 6.564 6.648 103,443 +0.07(+1.01%)
Apr 04, 2008 6.648 6.657 6.559 6.581 260,100 -0.13(-1.99%)
Apr 03, 2008 6.684 6.715 6.510 6.715 216,555 +0.04(+0.67%)
Apr 02, 2008 6.292 6.728 6.292 6.670 297,736 +0.31(+4.82%)
Apr 01, 2008 6.270 6.412 6.270 6.364 963,144 +0.12(+1.85%)
Mar 31, 2008 6.066 6.270 6.026 6.248 484,608 +0.06(+0.93%)
Mar 28, 2008 6.203 6.270 6.092 6.190 344,353 +0.00(+0.00%)
Mar 27, 2008 6.079 6.203 6.043 6.190 598,395 +0.04(+0.72%)
Mar 26, 2008 6.012 6.146 5.959 6.146 595,247 +0.05(+0.88%)
Mar 25, 2008 6.079 6.221 5.986 6.092 297,961 -0.00(-0.07%)
Mar 24, 2008 5.883 6.150 5.808 6.097 518,114 +0.17(+2.93%)
Mar 21, 2008 6.114 6.114 5.803 5.923 333,041 +0.00(+0.00%)
Mar 20, 2008 6.114 6.114 5.803 5.923 333,041 -0.22(-3.55%)
Mar 19, 2008 6.181 6.181 6.003 6.141 273,449 -0.04(-0.58%)
Mar 18, 2008 5.679 6.177 5.679 6.177 326,221 +0.53(+9.37%)
Mar 17, 2008 5.612 5.696 5.367 5.648 496,077 -0.20(-3.42%)
Mar 14, 2008 5.768 5.959 5.710 5.848 614,361 +0.11(+1.94%)
Mar 13, 2008 5.759 5.759 5.625 5.736 1,290,564 -0.07(-1.15%)
Mar 12, 2008 5.803 5.843 5.705 5.803 103,942 +0.07(+1.16%)
Mar 11, 2008 5.772 5.803 5.603 5.736 199,690 +0.08(+1.49%)
Mar 10, 2008 5.759 5.781 5.608 5.652 107,940 -0.08(-1.47%)
Mar 07, 2008 5.785 5.888 5.625 5.736 304,932 -0.12(-1.98%)
Mar 06, 2008 6.030 6.123 5.852 5.852 284,468 -0.15(-2.52%)
Mar 05, 2008 6.106 6.141 5.959 6.003 668,781 -0.10(-1.68%)
Mar 04, 2008 6.114 6.359 6.030 6.106 357,676 -0.02(-0.29%)
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.