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 )

9.450 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2005 5.647 5.927 5.642 5.866 446,484 +0.20(+3.54%)
Nov 29, 2005 5.465 5.698 5.465 5.666 117,304 +0.20(+3.67%)
Nov 28, 2005 5.596 5.633 5.363 5.465 139,177 -0.15(-2.66%)
Nov 25, 2005 5.633 5.666 5.600 5.614 15,869 -0.03(-0.50%)
Nov 23, 2005 5.596 5.642 5.591 5.642 136,390 +0.03(+0.50%)
Nov 22, 2005 5.605 5.684 5.554 5.614 20,801 +0.01(+0.17%)
Nov 21, 2005 5.624 5.675 5.535 5.605 63,906 -0.01(-0.25%)
Nov 18, 2005 5.656 5.680 5.502 5.619 140,893 -0.02(-0.33%)
Nov 17, 2005 5.642 5.703 5.488 5.638 138,320 -0.05(-0.90%)
Nov 16, 2005 5.642 5.689 5.614 5.689 112,371 +0.05(+0.91%)
Nov 15, 2005 5.708 5.675 5.549 5.638 80,418 -0.04(-0.66%)
Nov 14, 2005 5.619 5.684 5.596 5.675 23,803 +0.03(+0.58%)
Nov 11, 2005 5.619 5.642 5.600 5.642 26,162 +0.00(+0.00%)
Nov 10, 2005 5.624 5.642 5.596 5.642 64,334 +0.02(+0.42%)
Nov 09, 2005 5.642 5.642 5.596 5.619 42,246 -0.02(-0.41%)
Nov 08, 2005 5.666 5.666 5.614 5.642 132,101 -0.03(-0.58%)
Nov 07, 2005 5.638 5.708 5.596 5.675 109,369 +0.06(+1.00%)
Nov 04, 2005 5.666 5.666 5.572 5.619 108,511 -0.04(-0.74%)
Nov 03, 2005 5.656 5.689 5.596 5.661 169,844 +0.04(+0.75%)
Nov 02, 2005 5.558 5.652 5.414 5.619 124,380 +0.05(+0.92%)
Nov 01, 2005 5.363 5.572 5.358 5.568 218,738 +0.17(+3.20%)
Oct 31, 2005 5.307 5.456 5.307 5.395 183,140 +0.09(+1.76%)
Oct 28, 2005 5.227 5.325 5.148 5.302 49,966 +0.10(+1.97%)
Oct 27, 2005 5.218 5.302 5.153 5.199 54,684 -0.01(-0.27%)
Oct 26, 2005 5.269 5.363 5.199 5.213 103,579 -0.09(-1.67%)
Oct 25, 2005 5.358 5.381 5.283 5.302 204,156 -0.08(-1.47%)
Oct 24, 2005 5.433 5.521 5.140 5.381 68,195 -0.02(-0.35%)
Oct 21, 2005 5.274 5.423 5.241 5.400 26,806 +0.08(+1.49%)
Oct 20, 2005 5.405 5.502 5.293 5.321 43,104 -0.13(-2.40%)
Oct 19, 2005 5.307 5.456 5.223 5.451 45,034 +0.11(+2.10%)
Oct 18, 2005 5.311 5.535 5.223 5.339 101,005 +0.02(+0.35%)
Oct 17, 2005 5.386 5.474 5.321 5.321 78,703 -0.11(-2.06%)
Oct 14, 2005 5.269 5.474 5.246 5.433 107,224 +0.12(+2.19%)
Oct 13, 2005 5.596 5.600 5.293 5.316 792,177 -0.31(-5.55%)
Oct 12, 2005 5.624 5.703 5.619 5.628 95,430 +0.01(+0.17%)
Oct 11, 2005 5.628 5.689 5.605 5.619 212,519 -0.01(-0.17%)
Oct 10, 2005 5.479 5.680 5.456 5.628 255,624 +0.15(+2.81%)
Oct 07, 2005 5.451 5.502 5.433 5.474 389,869 +0.07(+1.29%)
Oct 06, 2005 5.708 5.731 5.405 5.405 301,301 -0.30(-5.31%)
Oct 05, 2005 5.717 5.736 5.605 5.708 254,551 -0.01(-0.16%)
Oct 04, 2005 5.759 5.782 5.708 5.717 139,606 -0.01(-0.16%)
Oct 03, 2005 5.666 5.726 5.605 5.726 42,889 +0.11(+1.91%)
Sep 30, 2005 5.544 5.642 5.544 5.619 29,594 +0.03(+0.50%)
Sep 29, 2005 5.628 5.628 5.502 5.591 140,250 -0.04(-0.66%)
Sep 28, 2005 5.568 5.712 5.568 5.628 202,226 +0.07(+1.17%)
Sep 27, 2005 5.605 5.642 5.563 5.563 100,148 -0.04(-0.75%)
Sep 26, 2005 5.722 5.754 5.596 5.605 165,126 -0.08(-1.48%)
Sep 23, 2005 5.689 5.750 5.642 5.689 122,879 +0.03(+0.58%)
Sep 22, 2005 5.684 5.759 5.656 5.656 292,723 -0.02(-0.41%)
Sep 21, 2005 5.829 5.852 5.666 5.680 424,181 -0.06(-1.06%)
Sep 20, 2005 5.806 5.829 5.736 5.740 47,607 -0.07(-1.12%)
Sep 19, 2005 5.875 5.945 5.666 5.806 305,590 -0.03(-0.56%)
Sep 16, 2005 5.740 5.922 5.736 5.838 465,355 +0.12(+2.04%)
Sep 15, 2005 5.689 5.740 5.600 5.722 154,832 +0.08(+1.40%)
Sep 14, 2005 5.614 5.642 5.572 5.642 128,455 +0.07(+1.26%)
Sep 13, 2005 5.628 5.689 5.526 5.572 218,738 -0.08(-1.48%)
Sep 12, 2005 5.642 5.736 5.596 5.656 365,851 +0.03(+0.58%)
Sep 09, 2005 5.652 5.712 5.596 5.624 701,250 -0.01(-0.25%)
Sep 08, 2005 5.689 5.689 5.591 5.638 71,626 -0.05(-0.90%)
Sep 07, 2005 5.619 5.689 5.512 5.689 839,999 +0.03(+0.49%)
Sep 06, 2005 5.666 5.675 5.619 5.661 15,654 +0.04(+0.75%)
Sep 02, 2005 5.642 5.647 5.591 5.619 58,759 -0.02(-0.41%)
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.