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 )

11.19 -0.05 (-0.44%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 6.412 6.598 6.412 6.542 1,529,455 +0.04(+0.57%)
Feb 28, 2008 6.533 6.598 6.388 6.505 290,579 -0.06(-0.92%)
Feb 27, 2008 6.547 6.645 6.533 6.566 202,440 +0.05(+0.72%)
Feb 26, 2008 6.477 6.556 6.468 6.519 137,891 +0.04(+0.65%)
Feb 25, 2008 6.458 6.584 6.435 6.477 140,250 +0.03(+0.51%)
Feb 22, 2008 6.524 6.570 6.435 6.444 589,307 -0.08(-1.22%)
Feb 21, 2008 6.608 6.631 6.524 6.524 786,816 +0.00(+0.07%)
Feb 20, 2008 6.300 6.622 6.300 6.519 200,006 +0.09(+1.38%)
Feb 19, 2008 6.720 6.720 6.421 6.430 167,914 -0.14(-2.20%)
Feb 18, 2008 6.412 6.603 6.300 6.575 0 +0.00(+0.00%)
Feb 15, 2008 6.412 6.603 6.300 6.575 218,095 +0.20(+3.15%)
Feb 14, 2008 6.319 6.426 6.235 6.374 659,218 +0.09(+1.48%)
Feb 13, 2008 6.062 6.337 6.015 6.281 104,008 +0.24(+4.02%)
Feb 12, 2008 5.875 6.104 5.857 6.039 451,631 +0.19(+3.27%)
Feb 11, 2008 5.875 5.922 5.806 5.848 500,311 -0.03(-0.48%)
Feb 08, 2008 6.015 6.020 5.829 5.875 429,328 +0.00(+0.00%)
Feb 07, 2008 5.931 6.020 5.829 5.875 170,822 -0.17(-2.78%)
Feb 06, 2008 6.151 6.151 5.941 6.043 215,648 -0.02(-0.31%)
Feb 05, 2008 6.109 6.207 6.062 6.062 157,620 -0.06(-0.91%)
Feb 04, 2008 6.272 6.314 6.085 6.118 332,397 -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.