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%)
Streaming Delayed Price Updated: 12:51 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 (%)
Jul 29, 2005 5.829 5.875 5.689 5.722 115,588 -0.11(-1.84%)
Jul 28, 2005 5.642 5.829 5.642 5.829 119,019 +0.21(+3.73%)
Jul 27, 2005 5.596 5.759 5.596 5.619 178,422 +0.02(+0.42%)
Jul 26, 2005 5.596 5.717 5.456 5.596 92,213 +0.00(+0.00%)
Jul 25, 2005 5.572 5.619 5.400 5.596 182,496 +0.01(+0.25%)
Jul 22, 2005 5.745 5.745 5.563 5.582 278,141 -0.15(-2.68%)
Jul 21, 2005 5.806 5.806 5.712 5.736 80,204 -0.07(-1.20%)
Jul 20, 2005 5.810 5.866 5.652 5.806 281,786 -0.10(-1.66%)
Jul 19, 2005 6.062 6.062 5.838 5.903 638,845 -0.07(-1.09%)
Jul 18, 2005 6.062 6.085 5.931 5.969 160,622 -0.09(-1.54%)
Jul 15, 2005 6.015 6.062 5.992 6.062 410,456 +0.04(+0.70%)
Jul 14, 2005 6.039 6.039 5.969 6.020 122,450 +0.02(+0.39%)
Jul 13, 2005 5.922 6.039 5.922 5.997 346,121 +0.13(+2.23%)
Jul 12, 2005 5.899 5.899 5.806 5.866 176,277 +0.01(+0.24%)
Jul 11, 2005 5.712 5.950 5.712 5.852 143,895 +0.14(+2.53%)
Jul 08, 2005 5.689 5.736 5.684 5.708 82,777 +0.02(+0.41%)
Jul 07, 2005 5.680 5.694 5.605 5.684 206,086 -0.04(-0.73%)
Jul 06, 2005 5.642 5.782 5.605 5.726 238,468 +0.08(+1.49%)
Jul 05, 2005 5.647 5.754 5.582 5.642 97,145 +0.04(+0.75%)
Jul 01, 2005 5.698 5.698 5.474 5.600 105,509 -0.09(-1.56%)
Jun 30, 2005 5.596 5.698 5.516 5.689 185,284 +0.09(+1.67%)
Jun 29, 2005 5.474 5.642 5.474 5.596 82,992 +0.12(+2.21%)
Jun 28, 2005 5.460 5.549 5.391 5.474 29,165 +0.03(+0.51%)
Jun 27, 2005 5.409 5.521 5.386 5.447 49,752 +0.04(+0.69%)
Jun 24, 2005 5.712 5.712 5.409 5.409 140,464 -0.30(-5.31%)
Jun 23, 2005 5.316 5.768 5.316 5.712 372,284 +0.38(+7.17%)
Jun 22, 2005 5.419 5.419 5.274 5.330 231,391 -0.08(-1.47%)
Jun 21, 2005 5.712 5.712 5.409 5.409 225,386 -0.28(-4.92%)
Jun 20, 2005 5.670 5.722 5.642 5.689 44,819 +0.00(+0.00%)
Jun 17, 2005 5.661 5.722 5.596 5.689 109,369 +0.05(+0.83%)
Jun 16, 2005 5.782 5.782 5.591 5.642 134,888 -0.14(-2.42%)
Jun 15, 2005 5.829 5.848 5.782 5.782 186,571 -0.05(-0.80%)
Jun 14, 2005 5.810 5.857 5.740 5.829 139,821 +0.03(+0.56%)
Jun 13, 2005 5.479 5.875 5.479 5.796 457,850 +0.30(+5.43%)
Jun 10, 2005 5.633 5.633 5.488 5.498 127,383 -0.11(-2.00%)
Jun 09, 2005 5.768 5.792 5.526 5.610 136,604 -0.15(-2.59%)
Jun 08, 2005 5.764 5.829 5.750 5.759 359,203 +0.02(+0.41%)
Jun 07, 2005 5.945 5.945 5.642 5.736 208,874 -0.19(-3.15%)
Jun 06, 2005 5.899 5.992 5.880 5.922 254,980 +0.07(+1.20%)
Jun 03, 2005 5.806 5.857 5.782 5.852 230,962 +0.06(+0.97%)
Jun 02, 2005 5.820 5.829 5.768 5.796 133,816 -0.02(-0.40%)
Jun 01, 2005 5.838 5.875 5.796 5.820 228,388 +0.01(+0.24%)
May 31, 2005 5.820 5.922 5.782 5.806 230,533 -0.06(-1.03%)
May 27, 2005 5.750 5.899 5.689 5.866 239,540 +0.11(+1.86%)
May 26, 2005 5.647 5.778 5.596 5.759 213,591 +0.09(+1.56%)
May 25, 2005 5.820 5.820 5.670 5.670 87,066 -0.10(-1.78%)
May 24, 2005 5.773 5.806 5.689 5.773 171,774 +0.00(+0.00%)
May 23, 2005 5.945 5.955 5.754 5.773 119,448 -0.13(-2.13%)
May 20, 2005 6.006 6.006 5.829 5.899 183,783 +0.07(+1.20%)
May 19, 2005 5.764 6.015 5.712 5.829 459,780 +0.07(+1.21%)
May 18, 2005 5.642 5.829 5.642 5.759 146,898 +0.13(+2.24%)
May 17, 2005 5.540 5.708 5.521 5.633 74,628 +0.05(+0.83%)
May 16, 2005 5.736 5.740 5.456 5.586 191,503 -0.20(-3.39%)
May 13, 2005 5.806 5.806 5.554 5.782 610,752 -0.07(-1.20%)
May 12, 2005 5.875 5.931 5.829 5.852 451,845 -0.02(-0.40%)
May 11, 2005 5.829 5.880 5.782 5.875 329,823 +0.09(+1.61%)
May 10, 2005 5.824 5.862 5.736 5.782 524,758 -0.04(-0.72%)
May 09, 2005 5.656 5.829 5.642 5.824 156,333 +0.07(+1.30%)
May 06, 2005 5.596 5.750 5.526 5.750 495,807 +0.13(+2.32%)
May 05, 2005 5.782 5.871 5.610 5.619 279,856 -0.08(-1.39%)
May 04, 2005 5.456 5.750 5.456 5.698 507,388 +0.28(+5.07%)
May 03, 2005 5.400 5.492 5.330 5.423 45,034 +0.02(+0.43%)
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.