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 UNCHANGED
Streaming Delayed 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 (%)
May 30, 2008 6.200 6.200 5.817 5.866 1,079,781 -0.27(-4.38%)
May 29, 2008 6.160 6.204 6.134 6.134 195,118 -0.07(-1.06%)
May 28, 2008 6.200 6.279 6.143 6.200 102,719 -0.04(-0.63%)
May 27, 2008 6.174 6.310 6.174 6.240 157,374 +0.03(+0.42%)
May 26, 2008 6.253 6.367 6.143 6.213 0 +0.00(+0.00%)
May 23, 2008 6.253 6.367 6.143 6.213 183,490 -0.11(-1.74%)
May 22, 2008 6.191 6.376 6.191 6.323 137,034 +0.13(+2.06%)
May 21, 2008 6.178 6.451 6.160 6.196 364,744 -0.01(-0.14%)
May 20, 2008 6.297 6.297 6.187 6.204 97,719 -0.11(-1.67%)
May 19, 2008 6.187 6.376 6.160 6.310 162,089 +0.15(+2.36%)
May 16, 2008 6.182 6.242 6.116 6.165 388,924 +0.01(+0.21%)
May 15, 2008 5.901 6.213 5.888 6.152 1,959,337 +0.18(+3.02%)
May 14, 2008 6.178 6.178 5.962 5.971 313,259 -0.15(-2.37%)
May 13, 2008 5.896 6.425 5.870 6.116 5,095,735 +0.19(+3.19%)
May 12, 2008 6.090 6.101 5.830 5.927 401,268 -0.19(-3.09%)
May 09, 2008 6.134 6.134 5.980 6.116 152,599 -0.01(-0.22%)
May 08, 2008 6.187 6.222 5.984 6.130 253,027 -0.14(-2.25%)
May 07, 2008 6.380 6.380 6.116 6.270 245,985 -0.07(-1.11%)
May 06, 2008 6.138 6.460 6.050 6.341 482,766 +0.29(+4.72%)
May 05, 2008 6.160 6.160 6.028 6.055 212,919 -0.07(-1.15%)
May 02, 2008 6.047 6.130 5.971 6.125 149,804 +0.07(+1.24%)
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.