Stock Quote

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

3.830 +0.090 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 9.000 9.200 8.954 9.130 0 +0.19(+2.13%)
Aug 28, 2008 9.000 9.140 8.900 8.940 83,836 -0.11(-1.22%)
Aug 27, 2008 8.780 9.100 8.730 9.050 54,399 +0.32(+3.67%)
Aug 26, 2008 8.500 9.010 8.500 8.730 188,475 -0.28(-3.11%)
Aug 25, 2008 8.970 9.100 8.970 9.010 32,283 -0.12(-1.32%)
Aug 22, 2008 9.140 9.320 9.000 9.130 0 +0.12(+1.33%)
Aug 21, 2008 8.950 9.140 8.760 9.010 228,662 +0.13(+1.46%)
Aug 20, 2008 9.030 9.080 8.850 8.880 112,435 -0.08(-0.89%)
Aug 19, 2008 9.180 9.250 8.960 8.960 698,895 -0.31(-3.34%)
Aug 18, 2008 9.750 9.750 9.091 9.270 69,538 -0.23(-2.42%)
Aug 15, 2008 9.680 9.800 9.300 9.500 0 -0.20(-2.06%)
Aug 14, 2008 9.730 9.860 9.600 9.700 145,782 -0.11(-1.12%)
Aug 13, 2008 10.00 10.00 9.700 9.810 73,557 -0.19(-1.90%)
Aug 12, 2008 10.01 10.14 9.930 10.00 93,459 -0.05(-0.50%)
Aug 11, 2008 10.31 10.31 10.02 10.05 144,255 -0.13(-1.28%)
Aug 08, 2008 10.11 10.21 10.00 10.18 71,422 +0.07(+0.69%)
Aug 07, 2008 10.41 10.45 10.11 10.11 155,568 -0.34(-3.25%)
Aug 06, 2008 10.46 10.54 10.35 10.45 120,120 -0.10(-0.95%)
Aug 05, 2008 10.62 10.76 10.25 10.55 171,532 -0.11(-1.03%)
Aug 04, 2008 10.90 11.07 10.60 10.66 157,226 -0.14(-1.30%)
Aug 01, 2008 10.80 10.94 10.75 10.80 87,473 -0.10(-0.92%)
Jul 31, 2008 10.87 11.12 10.75 10.90 78,564 +0.00(+0.00%)
Jul 30, 2008 10.93 10.96 10.88 10.90 33,905 -0.09(-0.82%)
Jul 29, 2008 10.99 11.00 10.82 10.99 61,506 +0.09(+0.83%)
Jul 28, 2008 10.95 11.19 10.75 10.90 173,327 -0.21(-1.89%)
Jul 25, 2008 11.07 11.37 11.00 11.11 57,818 +0.04(+0.36%)
Jul 24, 2008 11.27 11.27 10.80 11.07 171,382 -0.16(-1.42%)
Jul 23, 2008 11.99 11.99 11.10 11.23 131,962 -0.77(-6.42%)
Jul 22, 2008 11.37 12.00 11.00 12.00 98,290 +0.70(+6.19%)
Jul 21, 2008 9.910 11.96 9.910 11.30 71,993 +0.37(+3.39%)
Jul 18, 2008 11.17 11.17 10.66 10.93 80,933 -0.24(-2.15%)
Jul 17, 2008 11.00 11.56 10.85 11.17 84,084 +0.57(+5.38%)
Jul 16, 2008 10.50 10.60 10.22 10.60 138,869 +0.19(+1.83%)
Jul 15, 2008 10.36 10.55 10.14 10.41 154,577 -0.05(-0.48%)
Jul 14, 2008 10.41 10.76 10.26 10.46 102,250 +0.06(+0.58%)
Jul 11, 2008 10.50 10.56 10.32 10.40 203,120 -0.16(-1.52%)
Jul 10, 2008 10.32 10.74 10.32 10.56 158,719 +0.14(+1.34%)
Jul 09, 2008 10.56 10.90 10.41 10.42 109,917 -0.38(-3.52%)
Jul 08, 2008 10.50 10.86 10.48 10.80 46,719 +0.30(+2.86%)
Jul 07, 2008 10.48 10.76 10.48 10.50 115,686 -0.05(-0.47%)
Jul 04, 2008 10.77 10.80 10.45 10.55 44,492 +0.00(+0.00%)
Jul 03, 2008 10.77 10.80 10.45 10.55 44,492 -0.22(-2.04%)
Jul 02, 2008 11.15 11.23 10.75 10.77 78,947 -0.32(-2.89%)
Jul 01, 2008 11.13 11.27 10.66 11.09 84,903 -0.18(-1.60%)
Jun 30, 2008 11.43 11.79 11.27 11.27 101,551 -0.35(-3.01%)
Jun 27, 2008 12.00 12.05 11.55 11.62 98,018 -0.37(-3.09%)
Jun 26, 2008 12.00 12.00 11.61 11.99 165,157 +0.13(+1.10%)
Jun 25, 2008 11.12 13.55 11.12 11.86 1,106,024 +0.67(+5.99%)
Jun 24, 2008 11.45 11.50 11.15 11.19 116,448 -0.17(-1.50%)
Jun 23, 2008 11.30 11.45 11.25 11.36 38,394 -0.09(-0.79%)
Jun 20, 2008 11.77 11.86 11.23 11.45 141,620 -0.51(-4.26%)
Jun 19, 2008 11.99 12.00 11.57 11.96 73,897 -0.04(-0.33%)
Jun 18, 2008 11.58 12.18 11.47 12.00 149,864 +0.42(+3.63%)
Jun 17, 2008 11.79 11.94 11.56 11.58 78,450 -0.32(-2.69%)
Jun 16, 2008 12.18 12.70 11.84 11.90 83,131 -0.54(-4.34%)
Jun 13, 2008 12.19 12.49 12.15 12.44 55,404 +0.20(+1.63%)
Jun 12, 2008 12.34 12.48 12.20 12.24 89,758 +0.05(+0.41%)
Jun 11, 2008 12.78 12.93 12.15 12.19 162,182 -0.61(-4.77%)
Jun 10, 2008 13.04 13.14 12.62 12.80 215,613 -0.38(-2.88%)
Jun 09, 2008 13.54 13.65 13.06 13.18 195,473 -0.23(-1.72%)
Jun 06, 2008 13.44 13.68 13.32 13.41 464,113 -0.53(-3.80%)
Jun 05, 2008 13.42 13.96 13.40 13.94 516,959 +0.64(+4.81%)
Jun 04, 2008 13.57 13.64 13.16 13.30 484,556 -0.05(-0.37%)
Jun 03, 2008 13.50 13.52 13.07 13.35 273,498 -0.15(-1.11%)
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.