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 )

9.590 -0.260 (-2.64%)
Streaming Delayed Price Updated: 3:34 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 (%)
Apr 30, 2008 6.037 6.138 5.984 6.125 311,939 +0.18(+3.03%)
Apr 29, 2008 5.971 6.050 5.932 5.945 281,387 -0.05(-0.81%)
Apr 28, 2008 5.940 6.028 5.936 5.993 194,541 +0.01(+0.22%)
Apr 25, 2008 5.962 5.984 5.826 5.980 339,768 +0.05(+0.82%)
Apr 24, 2008 5.901 6.011 5.808 5.932 436,102 +0.04(+0.60%)
Apr 23, 2008 5.839 5.927 5.786 5.896 887,794 +0.03(+0.53%)
Apr 22, 2008 5.817 5.874 5.782 5.866 309,193 -0.03(-0.45%)
Apr 21, 2008 5.984 5.989 5.826 5.892 73,335 -0.05(-0.81%)
Apr 18, 2008 6.504 6.504 5.918 5.940 93,574 -0.00(-0.07%)
Apr 17, 2008 5.918 6.024 5.879 5.945 122,138 +0.00(+0.00%)
Apr 16, 2008 5.927 5.984 5.899 5.945 81,811 +0.05(+0.82%)
Apr 15, 2008 6.116 6.116 5.791 5.896 342,382 -0.15(-2.55%)
Apr 14, 2008 6.147 6.147 5.989 6.050 150,445 -0.04(-0.72%)
Apr 11, 2008 6.169 6.248 6.015 6.094 375,197 -0.13(-2.12%)
Apr 10, 2008 6.288 6.359 6.160 6.226 346,109 -0.13(-2.08%)
Apr 09, 2008 6.535 6.535 6.332 6.359 287,357 -0.20(-3.09%)
Apr 08, 2008 6.601 6.601 6.464 6.561 117,490 -0.02(-0.27%)
Apr 07, 2008 6.557 6.601 6.495 6.579 104,537 +0.07(+1.01%)
Apr 04, 2008 6.579 6.587 6.491 6.513 262,852 -0.13(-1.99%)
Apr 03, 2008 6.614 6.645 6.442 6.645 218,846 +0.04(+0.67%)
Apr 02, 2008 6.226 6.658 6.226 6.601 300,885 +0.30(+4.82%)
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.