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 (%)
Aug 29, 2008 4.002 4.091 3.982 4.060 0 +0.08(+2.13%)
Aug 28, 2008 4.002 4.064 3.958 3.976 188,527 -0.05(-1.22%)
Aug 27, 2008 3.904 4.047 3.882 4.024 122,330 +0.14(+3.67%)
Aug 26, 2008 3.780 4.007 3.780 3.882 423,835 -0.12(-3.11%)
Aug 25, 2008 3.989 4.047 3.989 4.007 72,596 -0.05(-1.32%)
Aug 22, 2008 4.064 4.144 4.002 4.060 0 +0.05(+1.33%)
Aug 21, 2008 3.980 4.064 3.895 4.007 514,206 +0.06(+1.46%)
Aug 20, 2008 4.016 4.038 3.936 3.949 252,839 -0.04(-0.89%)
Aug 19, 2008 4.082 4.113 3.984 3.984 1,571,648 -0.14(-3.34%)
Aug 18, 2008 4.336 4.336 4.043 4.122 156,374 -0.10(-2.42%)
Aug 15, 2008 4.305 4.358 4.136 4.225 0 -0.09(-2.06%)
Aug 14, 2008 4.327 4.385 4.269 4.313 327,829 -0.05(-1.12%)
Aug 13, 2008 4.447 4.447 4.313 4.362 165,412 -0.08(-1.90%)
Aug 12, 2008 4.451 4.509 4.416 4.447 210,167 -0.02(-0.50%)
Aug 11, 2008 4.585 4.585 4.456 4.469 324,395 -0.06(-1.28%)
Aug 08, 2008 4.496 4.540 4.447 4.527 160,611 +0.03(+0.69%)
Aug 07, 2008 4.629 4.647 4.496 4.496 349,835 -0.15(-3.25%)
Aug 06, 2008 4.651 4.687 4.603 4.647 270,121 -0.04(-0.95%)
Aug 05, 2008 4.723 4.785 4.558 4.691 385,734 -0.05(-1.03%)
Aug 04, 2008 4.847 4.923 4.714 4.740 353,563 -0.06(-1.30%)
Aug 01, 2008 4.803 4.865 4.780 4.803 196,706 -0.04(-0.92%)
Jul 31, 2008 4.834 4.945 4.780 4.847 176,671 +0.00(+0.00%)
Jul 30, 2008 4.860 4.874 4.838 4.847 76,244 -0.04(-0.82%)
Jul 29, 2008 4.887 4.892 4.812 4.887 138,312 +0.04(+0.83%)
Jul 28, 2008 4.869 4.976 4.780 4.847 389,771 -0.09(-1.89%)
Jul 25, 2008 4.923 5.056 4.892 4.941 130,018 +0.02(+0.36%)
Jul 24, 2008 5.012 5.012 4.803 4.923 385,397 -0.07(-1.42%)
Jul 23, 2008 5.332 5.332 4.936 4.994 296,751 -0.34(-6.42%)
Jul 22, 2008 5.056 5.336 4.892 5.336 221,030 +0.31(+6.19%)
Jul 21, 2008 4.407 5.318 4.407 5.025 161,895 +0.16(+3.39%)
Jul 18, 2008 4.967 4.967 4.740 4.860 181,999 -0.11(-2.15%)
Jul 17, 2008 4.892 5.141 4.825 4.967 189,084 +0.25(+5.38%)
Jul 16, 2008 4.669 4.714 4.545 4.714 312,283 +0.08(+1.83%)
Jul 15, 2008 4.607 4.691 4.509 4.629 347,606 -0.02(-0.48%)
Jul 14, 2008 4.629 4.785 4.563 4.651 229,935 +0.03(+0.58%)
Jul 11, 2008 4.669 4.696 4.589 4.625 456,768 -0.07(-1.52%)
Jul 10, 2008 4.589 4.776 4.589 4.696 356,921 +0.06(+1.34%)
Jul 09, 2008 4.696 4.847 4.629 4.634 247,177 -0.17(-3.52%)
Jul 08, 2008 4.669 4.829 4.660 4.803 105,059 +0.13(+2.86%)
Jul 07, 2008 4.660 4.785 4.660 4.669 260,150 -0.02(-0.47%)
Jul 04, 2008 4.789 4.803 4.647 4.691 100,051 +0.00(+0.00%)
Jul 03, 2008 4.789 4.803 4.647 4.691 100,051 -0.10(-2.04%)
Jul 02, 2008 4.958 4.994 4.780 4.789 177,533 -0.14(-2.89%)
Jul 01, 2008 4.949 5.012 4.740 4.932 190,926 -0.08(-1.60%)
Jun 30, 2008 5.083 5.243 5.012 5.012 228,364 -0.16(-3.01%)
Jun 27, 2008 5.336 5.359 5.136 5.167 220,419 -0.16(-3.09%)
Jun 26, 2008 5.336 5.336 5.163 5.332 371,398 +0.06(+1.10%)
Jun 25, 2008 4.945 6.026 4.945 5.274 2,487,185 +0.30(+5.99%)
Jun 24, 2008 5.092 5.114 4.958 4.976 261,863 -0.08(-1.50%)
Jun 23, 2008 5.025 5.092 5.003 5.052 86,338 -0.04(-0.79%)
Jun 20, 2008 5.234 5.274 4.994 5.092 318,469 -0.23(-4.26%)
Jun 19, 2008 5.332 5.336 5.145 5.318 166,176 -0.02(-0.33%)
Jun 18, 2008 5.149 5.416 5.101 5.336 337,008 +0.19(+3.63%)
Jun 17, 2008 5.243 5.308 5.141 5.149 176,415 -0.14(-2.69%)
Jun 16, 2008 5.416 5.648 5.265 5.292 186,941 -0.24(-4.34%)
Jun 13, 2008 5.421 5.554 5.403 5.532 124,590 +0.09(+1.63%)
Jun 12, 2008 5.487 5.550 5.425 5.443 201,844 +0.02(+0.41%)
Jun 11, 2008 5.683 5.750 5.403 5.421 364,708 -0.27(-4.77%)
Jun 10, 2008 5.799 5.843 5.612 5.692 484,862 -0.17(-2.88%)
Jun 09, 2008 6.021 6.070 5.808 5.861 439,572 -0.10(-1.72%)
Jun 06, 2008 5.977 6.083 5.923 5.963 1,043,679 -0.24(-3.80%)
Jun 05, 2008 5.968 6.208 5.959 6.199 1,162,518 +0.28(+4.81%)
Jun 04, 2008 6.034 6.066 5.852 5.914 1,089,651 -0.02(-0.37%)
Jun 03, 2008 6.003 6.012 5.812 5.937 615,032 -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.