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 )

10.69 +0.11 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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%)
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.