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 )

10.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Mar 31, 2005 5.707 5.720 5.500 5.522 777,666 -0.23(-3.98%)
Mar 30, 2005 5.659 5.764 5.478 5.751 180,440 +0.09(+1.55%)
Mar 29, 2005 5.720 5.830 5.637 5.663 208,392 -0.06(-1.00%)
Mar 28, 2005 5.791 5.830 5.712 5.720 232,481 -0.11(-1.96%)
Mar 24, 2005 5.712 5.870 5.685 5.835 325,201 +0.08(+1.38%)
Mar 23, 2005 5.676 5.817 5.676 5.756 335,882 +0.08(+1.47%)
Mar 22, 2005 5.817 5.852 5.632 5.672 337,473 -0.22(-3.81%)
Mar 21, 2005 5.984 6.068 5.756 5.896 152,715 -0.18(-2.90%)
Mar 18, 2005 6.147 6.147 6.031 6.072 303,612 -0.07(-1.22%)
Mar 17, 2005 6.094 6.204 6.068 6.147 1,110,822 -0.04(-0.57%)
Mar 16, 2005 6.138 6.266 6.112 6.182 383,833 -0.02(-0.35%)
Mar 15, 2005 5.984 6.270 5.958 6.204 1,112,412 +0.24(+4.06%)
Mar 14, 2005 6.116 6.226 5.962 5.962 1,724,183 -0.34(-5.44%)
Mar 11, 2005 6.359 6.491 6.266 6.306 269,069 -0.07(-1.17%)
Mar 10, 2005 6.557 6.601 6.350 6.380 317,020 -0.33(-4.92%)
Mar 09, 2005 6.975 6.992 6.451 6.711 769,939 -0.42(-5.86%)
Mar 08, 2005 7.384 7.397 7.041 7.129 277,478 -0.24(-3.23%)
Mar 07, 2005 7.349 7.459 7.305 7.366 339,064 -0.09(-1.24%)
Mar 04, 2005 7.472 7.525 7.428 7.459 346,791 +0.02(+0.24%)
Mar 03, 2005 7.481 7.525 7.415 7.441 266,115 -0.08(-1.11%)
Mar 02, 2005 7.472 7.569 7.349 7.525 170,668 +0.10(+1.30%)
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.