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 )

9.430 -0.460 (-4.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
May 31, 2006 5.568 5.605 5.400 5.498 289,292 -0.07(-1.26%)
May 30, 2006 5.633 5.829 5.493 5.568 387,081 -0.02(-0.33%)
May 26, 2006 5.526 5.656 5.507 5.586 106,795 +0.11(+1.96%)
May 25, 2006 5.433 5.512 5.377 5.479 348,266 +0.09(+1.73%)
May 24, 2006 5.526 5.638 5.363 5.386 255,624 -0.10(-1.88%)
May 23, 2006 5.451 5.614 5.433 5.489 696,532 -0.02(-0.33%)
May 22, 2006 5.689 5.689 5.293 5.507 538,912 -0.16(-2.88%)
May 19, 2006 5.782 5.782 5.628 5.670 277,712 -0.06(-0.98%)
May 18, 2006 5.796 5.899 5.661 5.726 408,526 -0.19(-3.15%)
May 17, 2006 6.057 6.057 5.875 5.913 302,374 -0.13(-2.08%)
May 16, 2006 5.922 6.057 5.922 6.039 324,248 +0.07(+1.17%)
May 15, 2006 6.295 6.295 5.829 5.969 1,088,975 -0.33(-5.26%)
May 12, 2006 6.510 6.510 6.216 6.300 461,066 -0.21(-3.22%)
May 11, 2006 6.514 6.715 6.365 6.510 1,084,901 +0.07(+1.16%)
May 10, 2006 6.179 6.496 6.155 6.435 950,655 +0.27(+4.39%)
May 09, 2006 6.179 6.249 6.151 6.165 309,450 +0.01(+0.23%)
May 08, 2006 6.225 6.281 6.057 6.151 376,144 -0.10(-1.64%)
May 05, 2006 6.277 6.300 6.249 6.253 81,276 -0.03(-0.52%)
May 04, 2006 6.300 6.356 6.216 6.286 197,293 -0.03(-0.52%)
May 03, 2006 6.360 6.412 6.258 6.319 522,185 -0.05(-0.73%)
May 02, 2006 6.412 6.440 6.267 6.365 271,278 -0.05(-0.73%)
May 01, 2006 6.253 6.468 6.230 6.412 490,017 +0.21(+3.31%)
Apr 28, 2006 6.202 6.295 6.183 6.207 283,288 -0.03(-0.52%)
Apr 27, 2006 6.225 6.528 6.225 6.239 779,095 +0.01(+0.22%)
Apr 26, 2006 5.875 6.235 5.806 6.225 2,100,320 +0.41(+6.97%)
Apr 25, 2006 5.689 5.871 5.670 5.820 1,325,513 +0.11(+1.88%)
Apr 24, 2006 5.666 5.712 5.642 5.712 544,059 +0.05(+0.82%)
Apr 21, 2006 5.642 5.703 5.596 5.666 1,090,476 +0.07(+1.17%)
Apr 20, 2006 5.624 5.675 5.591 5.600 802,899 -0.02(-0.41%)
Apr 19, 2006 5.638 5.661 5.577 5.624 418,391 +0.03(+0.58%)
Apr 18, 2006 5.549 5.661 5.470 5.591 289,936 +0.20(+3.72%)
Apr 17, 2006 5.330 5.447 5.330 5.391 230,747 +0.06(+1.14%)
Apr 13, 2006 5.363 5.433 5.316 5.330 152,473 -0.03(-0.61%)
Apr 12, 2006 5.502 5.526 5.363 5.363 121,593 -0.14(-2.54%)
Apr 11, 2006 5.596 5.642 5.363 5.502 319,101 -0.09(-1.58%)
Apr 10, 2006 5.642 5.642 5.484 5.591 825,631 -0.07(-1.15%)
Apr 07, 2006 5.708 5.722 5.642 5.656 191,718 -0.05(-0.90%)
Apr 06, 2006 5.717 5.806 5.642 5.708 362,420 -0.05(-0.81%)
Apr 05, 2006 5.666 5.801 5.666 5.754 365,207 +0.16(+2.92%)
Apr 04, 2006 5.572 5.642 5.507 5.591 197,508 +0.05(+0.93%)
Apr 03, 2006 5.502 5.586 5.460 5.540 407,240 +0.01(+0.25%)
Mar 31, 2006 5.554 5.572 5.526 5.526 136,604 -0.02(-0.42%)
Mar 30, 2006 5.526 5.554 5.479 5.549 377,431 +0.05(+0.85%)
Mar 29, 2006 5.367 5.572 5.367 5.502 99,719 +0.14(+2.52%)
Mar 28, 2006 5.502 5.526 5.288 5.367 237,395 -0.11(-2.04%)
Mar 27, 2006 5.502 5.516 5.465 5.479 116,231 -0.02(-0.42%)
Mar 24, 2006 5.502 5.502 5.479 5.502 88,782 +0.00(+0.00%)
Mar 23, 2006 5.488 5.516 5.479 5.502 209,946 +0.00(+0.08%)
Mar 22, 2006 5.526 5.526 5.456 5.498 159,336 +0.02(+0.34%)
Mar 21, 2006 5.586 5.596 5.474 5.479 193,219 -0.10(-1.84%)
Mar 20, 2006 5.549 5.586 5.516 5.582 155,261 +0.08(+1.44%)
Mar 17, 2006 5.488 5.554 5.474 5.502 99,933 +0.00(+0.08%)
Mar 16, 2006 5.512 5.549 5.456 5.498 49,966 +0.01(+0.26%)
Mar 15, 2006 5.433 5.521 5.428 5.484 228,174 +0.08(+1.55%)
Mar 14, 2006 5.456 5.498 5.339 5.400 481,225 -0.10(-1.86%)
Mar 13, 2006 5.377 5.540 5.377 5.502 104,437 +0.08(+1.46%)
Mar 10, 2006 5.502 5.502 5.372 5.423 145,825 -0.07(-1.36%)
Mar 09, 2006 5.619 5.619 5.470 5.498 165,769 -0.09(-1.59%)
Mar 08, 2006 5.507 5.619 5.507 5.586 393,944 +0.04(+0.67%)
Mar 07, 2006 5.689 5.731 5.526 5.549 1,404,216 -0.19(-3.25%)
Mar 06, 2006 5.801 5.806 5.698 5.736 162,981 -0.07(-1.13%)
Mar 03, 2006 5.922 5.922 5.736 5.801 299,800 -0.08(-1.43%)
Mar 02, 2006 5.903 6.015 5.875 5.885 100,576 -0.04(-0.71%)
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.