Stock Quote

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

4.650 +0.040 (+0.87%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 10.40 10.62 10.40 10.60 199,949 +0.26(+2.51%)
Nov 29, 2006 10.05 10.46 9.988 10.34 508,051 +0.31(+3.10%)
Nov 28, 2006 10.02 10.05 9.930 10.03 135,459 +0.06(+0.65%)
Nov 27, 2006 10.15 10.15 9.949 9.962 200,258 -0.19(-1.85%)
Nov 24, 2006 10.23 10.27 10.14 10.15 58,318 -0.08(-0.76%)
Nov 22, 2006 9.943 10.33 9.943 10.23 608,334 +0.29(+2.87%)
Nov 21, 2006 9.859 9.962 9.716 9.943 538,290 +0.12(+1.19%)
Nov 20, 2006 9.677 9.982 9.677 9.826 1,415,693 +0.21(+2.23%)
Nov 17, 2006 9.334 9.709 9.334 9.612 758,296 +0.27(+2.91%)
Nov 16, 2006 9.334 9.515 9.236 9.340 447,572 +0.01(+0.07%)
Nov 15, 2006 9.366 9.431 9.282 9.334 300,541 -0.01(-0.07%)
Nov 14, 2006 9.398 9.405 9.269 9.340 167,550 +0.01(+0.07%)
Nov 13, 2006 9.217 9.457 9.217 9.334 792,701 +0.14(+1.55%)
Nov 10, 2006 9.022 9.249 9.022 9.191 569,301 +0.20(+2.24%)
Nov 09, 2006 8.504 9.122 8.504 8.990 668,350 +0.42(+4.92%)
Nov 08, 2006 8.556 8.718 8.497 8.569 532,890 -0.01(-0.15%)
Nov 07, 2006 8.705 8.886 8.582 8.582 415,944 -0.09(-1.05%)
Nov 06, 2006 9.029 9.048 8.484 8.672 641,351 -0.32(-3.60%)
Nov 03, 2006 9.288 9.288 8.945 8.996 264,902 -0.23(-2.46%)
Nov 02, 2006 9.347 9.385 9.172 9.223 274,622 -0.11(-1.18%)
Nov 01, 2006 9.347 9.398 9.282 9.334 287,890 +0.02(+0.21%)
Oct 31, 2006 9.308 9.345 9.184 9.314 260,736 +0.01(+0.07%)
Oct 30, 2006 9.321 9.353 9.210 9.308 174,184 -0.01(-0.14%)
Oct 27, 2006 9.353 9.398 9.243 9.321 230,960 -0.03(-0.35%)
Oct 26, 2006 9.359 9.392 9.295 9.353 271,073 +0.03(+0.28%)
Oct 25, 2006 9.301 9.353 9.269 9.327 99,820 +0.06(+0.63%)
Oct 24, 2006 9.288 9.327 9.249 9.269 259,965 +0.01(+0.07%)
Oct 23, 2006 9.385 9.392 9.236 9.262 99,974 -0.09(-0.97%)
Oct 20, 2006 9.385 9.418 9.334 9.353 71,586 -0.03(-0.34%)
Oct 19, 2006 9.385 9.405 9.359 9.385 116,020 +0.04(+0.42%)
Oct 18, 2006 9.314 9.489 9.314 9.347 367,654 -0.05(-0.55%)
Oct 17, 2006 9.457 9.457 9.223 9.398 239,600 -0.06(-0.62%)
Oct 16, 2006 9.463 9.489 9.379 9.457 145,642 +0.03(+0.27%)
Oct 13, 2006 9.496 9.528 9.366 9.431 505,274 -0.01(-0.07%)
Oct 12, 2006 9.398 9.489 9.398 9.437 186,218 +0.04(+0.41%)
Oct 11, 2006 9.496 9.496 9.269 9.398 421,190 -0.10(-1.02%)
Oct 10, 2006 9.204 9.567 9.204 9.496 1,242,588 +0.36(+3.90%)
Oct 09, 2006 8.912 9.158 8.912 9.139 295,758 +0.27(+3.07%)
Oct 06, 2006 9.055 9.074 8.802 8.867 346,672 -0.19(-2.08%)
Oct 05, 2006 9.308 9.321 9.042 9.055 459,298 -0.14(-1.48%)
Oct 04, 2006 9.236 9.236 9.016 9.191 1,276,839 +0.34(+3.81%)
Oct 03, 2006 8.407 8.873 8.361 8.854 630,088 +0.49(+5.89%)
Oct 02, 2006 8.251 8.575 8.212 8.361 1,933,464 +0.16(+1.90%)
Sep 29, 2006 8.303 8.335 8.206 8.206 55,850 -0.09(-1.09%)
Sep 28, 2006 8.296 8.361 8.277 8.296 35,639 +0.05(+0.63%)
Sep 27, 2006 8.264 8.301 8.225 8.245 417,641 -0.01(-0.08%)
Sep 26, 2006 8.173 8.296 8.173 8.251 125,739 +0.08(+0.95%)
Sep 25, 2006 8.264 8.264 8.102 8.173 150,887 -0.03(-0.32%)
Sep 22, 2006 8.225 8.225 8.121 8.199 157,367 +0.04(+0.48%)
Sep 21, 2006 8.238 8.271 8.141 8.160 83,775 -0.05(-0.55%)
Sep 20, 2006 8.173 8.251 8.147 8.206 283,262 +0.10(+1.20%)
Sep 19, 2006 8.329 8.329 8.109 8.109 127,745 -0.23(-2.72%)
Sep 18, 2006 8.348 8.459 8.245 8.335 176,498 +0.05(+0.55%)
Sep 15, 2006 8.335 8.407 8.199 8.290 696,429 -0.05(-0.54%)
Sep 14, 2006 8.303 8.426 8.225 8.335 381,076 +0.00(+0.00%)
Sep 13, 2006 8.251 8.381 8.206 8.335 507,125 +0.12(+1.42%)
Sep 12, 2006 8.134 8.258 8.115 8.219 226,331 +0.15(+1.85%)
Sep 11, 2006 8.089 8.089 7.888 8.070 638,111 +0.10(+1.30%)
Sep 08, 2006 7.843 8.005 7.810 7.966 450,349 +0.14(+1.74%)
Sep 07, 2006 7.746 7.836 7.713 7.830 49,987 +0.02(+0.25%)
Sep 06, 2006 7.817 7.843 7.661 7.810 389,871 +0.00(+0.00%)
Sep 05, 2006 7.642 7.875 7.642 7.810 148,110 +0.17(+2.29%)
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.