Stock Quote

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

3.770 -0.110 (-2.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 16.54 17.30 16.51 17.00 135,200 +0.52(+3.16%)
Aug 30, 2007 16.36 16.62 16.25 16.48 39,400 +0.12(+0.73%)
Aug 29, 2007 16.32 16.50 16.32 16.36 42,700 -0.04(-0.24%)
Aug 28, 2007 16.64 16.79 16.30 16.40 59,000 -0.50(-2.96%)
Aug 27, 2007 16.77 17.00 16.58 16.90 38,700 +0.20(+1.20%)
Aug 24, 2007 16.49 16.90 16.30 16.70 60,300 +0.21(+1.27%)
Aug 23, 2007 16.29 16.87 16.13 16.49 85,000 +0.08(+0.49%)
Aug 22, 2007 15.59 16.64 15.40 16.41 81,600 +0.81(+5.19%)
Aug 21, 2007 15.54 15.74 15.24 15.60 171,200 +0.35(+2.30%)
Aug 20, 2007 15.60 15.64 15.16 15.25 95,400 -0.10(-0.65%)
Aug 17, 2007 15.00 15.65 14.99 15.35 330,900 +0.90(+6.23%)
Aug 16, 2007 15.00 15.13 14.35 14.45 277,700 -0.96(-6.23%)
Aug 15, 2007 15.66 15.78 15.25 15.41 233,300 -0.35(-2.22%)
Aug 14, 2007 16.61 16.61 15.70 15.76 118,900 -0.65(-3.96%)
Aug 13, 2007 16.58 16.75 16.32 16.41 104,700 -0.14(-0.85%)
Aug 10, 2007 16.20 16.55 15.79 16.55 347,200 +0.41(+2.54%)
Aug 09, 2007 17.20 17.22 15.95 16.14 658,500 -1.10(-6.38%)
Aug 08, 2007 17.11 17.65 17.00 17.24 558,500 +0.35(+2.07%)
Aug 07, 2007 17.00 17.25 16.52 16.89 316,000 -0.36(-2.09%)
Aug 06, 2007 17.62 17.65 16.91 17.25 342,300 -0.78(-4.33%)
Aug 03, 2007 18.03 18.69 17.93 18.03 99,900 -0.66(-3.53%)
Aug 02, 2007 18.42 19.09 18.13 18.69 162,100 +0.10(+0.54%)
Aug 01, 2007 18.50 18.69 17.91 18.59 241,700 +0.24(+1.31%)
Jul 31, 2007 18.79 19.78 18.29 18.35 268,100 -0.60(-3.17%)
Jul 30, 2007 18.05 19.14 18.05 18.95 160,100 +0.78(+4.29%)
Jul 27, 2007 18.16 18.46 17.90 18.17 172,300 -0.18(-0.98%)
Jul 26, 2007 18.80 18.80 18.03 18.35 219,700 -0.54(-2.86%)
Jul 25, 2007 19.30 19.53 18.82 18.89 241,700 -0.41(-2.12%)
Jul 24, 2007 19.68 19.74 19.19 19.30 188,700 -0.67(-3.36%)
Jul 23, 2007 20.20 20.24 19.62 19.97 202,200 -0.16(-0.79%)
Jul 20, 2007 19.89 20.35 19.75 20.13 284,900 +0.21(+1.05%)
Jul 19, 2007 19.61 20.00 19.61 19.92 29,800 +0.23(+1.17%)
Jul 18, 2007 20.08 20.08 19.52 19.69 112,900 -0.31(-1.55%)
Jul 17, 2007 20.87 20.87 19.99 20.00 263,900 -0.30(-1.48%)
Jul 16, 2007 20.66 20.70 20.19 20.30 205,900 -0.54(-2.59%)
Jul 13, 2007 20.71 20.95 20.64 20.84 119,500 +0.10(+0.48%)
Jul 12, 2007 20.45 20.84 20.45 20.74 99,300 +0.37(+1.82%)
Jul 11, 2007 20.00 20.60 19.90 20.37 92,900 +0.01(+0.05%)
Jul 10, 2007 20.09 20.69 19.88 20.36 239,800 +0.25(+1.24%)
Jul 09, 2007 19.20 20.30 19.10 20.11 312,800 +0.96(+5.01%)
Jul 06, 2007 18.75 19.35 18.70 19.15 256,000 +0.36(+1.92%)
Jul 05, 2007 18.97 19.05 18.72 18.79 85,800 -0.08(-0.42%)
Jul 03, 2007 18.80 19.04 18.74 18.87 65,400 +0.23(+1.23%)
Jul 02, 2007 18.71 18.85 18.29 18.64 152,000 +0.14(+0.76%)
Jun 29, 2007 18.95 18.95 18.46 18.50 162,000 -0.16(-0.86%)
Jun 28, 2007 19.20 19.31 18.62 18.66 142,800 -0.45(-2.35%)
Jun 27, 2007 18.35 19.14 18.03 19.11 140,700 +0.26(+1.38%)
Jun 26, 2007 19.14 19.14 18.50 18.85 419,400 -0.36(-1.87%)
Jun 25, 2007 19.84 19.84 19.10 19.21 87,600 -0.53(-2.68%)
Jun 22, 2007 19.56 19.92 19.32 19.74 198,500 +0.18(+0.92%)
Jun 21, 2007 19.36 19.82 19.19 19.56 236,700 +0.04(+0.20%)
Jun 20, 2007 19.86 19.99 19.38 19.52 80,800 -0.33(-1.66%)
Jun 19, 2007 19.80 20.00 19.77 19.85 160,100 +0.05(+0.25%)
Jun 18, 2007 19.90 19.91 19.65 19.80 106,700 +0.10(+0.51%)
Jun 15, 2007 19.49 19.90 19.44 19.70 332,600 +0.23(+1.18%)
Jun 14, 2007 19.68 19.80 19.33 19.47 329,200 -0.31(-1.57%)
Jun 13, 2007 19.90 20.14 19.63 19.78 389,700 -0.11(-0.55%)
Jun 12, 2007 20.01 20.33 19.89 19.89 51,000 -0.21(-1.04%)
Jun 11, 2007 20.03 20.45 19.63 20.10 163,200 +0.20(+1.01%)
Jun 08, 2007 19.44 20.51 19.36 19.90 222,100 +0.46(+2.37%)
Jun 07, 2007 20.74 20.82 19.03 19.44 312,300 -1.23(-5.95%)
Jun 06, 2007 20.76 20.99 20.20 20.67 134,900 -0.16(-0.77%)
Jun 05, 2007 20.80 21.04 20.70 20.83 94,500 -0.23(-1.09%)
Jun 04, 2007 20.80 21.10 20.73 21.06 42,000 -0.08(-0.38%)
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.