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 )

9.390 -0.280 (-2.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Feb 29, 2008 6.050 6.226 6.050 6.174 1,620,782 +0.04(+0.57%)
Feb 28, 2008 6.165 6.226 6.028 6.138 307,930 -0.06(-0.92%)
Feb 27, 2008 6.178 6.270 6.165 6.196 214,528 +0.04(+0.72%)
Feb 26, 2008 6.112 6.187 6.103 6.152 146,124 +0.04(+0.65%)
Feb 25, 2008 6.094 6.213 6.072 6.112 148,624 +0.03(+0.51%)
Feb 22, 2008 6.156 6.200 6.072 6.081 624,496 -0.07(-1.22%)
Feb 21, 2008 6.235 6.257 6.156 6.156 833,798 +0.00(+0.07%)
Feb 20, 2008 5.945 6.248 5.945 6.152 211,949 +0.08(+1.38%)
Feb 19, 2008 6.341 6.341 6.059 6.068 177,940 -0.14(-2.20%)
Feb 18, 2008 6.050 6.231 5.945 6.204 0 +0.00(+0.00%)
Feb 15, 2008 6.050 6.231 5.945 6.204 231,118 +0.19(+3.15%)
Feb 14, 2008 5.962 6.064 5.883 6.015 698,581 +0.09(+1.48%)
Feb 13, 2008 5.720 5.980 5.676 5.927 110,218 +0.23(+4.02%)
Feb 12, 2008 5.544 5.760 5.527 5.698 478,598 +0.18(+3.27%)
Feb 11, 2008 5.544 5.588 5.478 5.518 530,185 -0.03(-0.48%)
Feb 08, 2008 5.676 5.681 5.500 5.544 454,964 +0.00(+0.00%)
Feb 07, 2008 5.597 5.681 5.500 5.544 181,022 -0.16(-2.78%)
Feb 06, 2008 5.804 5.804 5.606 5.703 228,525 -0.02(-0.31%)
Feb 05, 2008 5.764 5.857 5.720 5.720 167,032 -0.05(-0.91%)
Feb 04, 2008 5.918 5.958 5.742 5.773 352,245 -0.15(-2.45%)
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.