Skip to main content

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

4.060 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 11.70 11.89 11.49 11.59 64,000 -0.01(-0.09%)
Jul 28, 2006 10.93 11.80 10.93 11.60 111,700 +0.64(+5.84%)
Jul 27, 2006 10.96 11.02 10.85 10.96 585,700 +0.10(+0.92%)
Jul 26, 2006 10.92 10.92 10.62 10.86 96,100 +0.01(+0.09%)
Jul 25, 2006 10.83 10.97 10.76 10.85 76,900 +0.02(+0.18%)
Jul 24, 2006 10.70 10.88 10.70 10.83 162,900 +0.08(+0.74%)
Jul 21, 2006 10.82 10.93 10.67 10.75 52,000 -0.10(-0.92%)
Jul 20, 2006 11.03 11.03 10.80 10.85 46,100 -0.08(-0.73%)
Jul 19, 2006 10.62 11.17 10.62 10.93 144,000 +0.31(+2.92%)
Jul 18, 2006 10.61 10.80 10.53 10.62 120,000 +0.02(+0.19%)
Jul 17, 2006 10.59 10.60 10.41 10.60 42,800 +0.00(+0.00%)
Jul 14, 2006 10.71 10.71 10.48 10.60 114,100 -0.14(-1.30%)
Jul 13, 2006 10.97 10.97 10.73 10.74 49,100 -0.17(-1.56%)
Jul 12, 2006 11.02 11.05 10.86 10.91 151,500 -0.13(-1.18%)
Jul 11, 2006 11.11 11.15 10.90 11.04 258,800 -0.17(-1.52%)
Jul 10, 2006 11.02 11.26 11.02 11.21 42,900 +0.14(+1.26%)
Jul 07, 2006 11.15 11.19 11.02 11.07 96,500 -0.03(-0.27%)
Jul 06, 2006 10.96 11.24 10.96 11.10 79,700 +0.08(+0.73%)
Jul 05, 2006 11.45 11.50 10.95 11.02 88,200 -0.33(-2.91%)
Jul 03, 2006 11.23 11.35 11.20 11.35 66,200 +0.12(+1.07%)
Jun 30, 2006 11.20 11.32 11.15 11.23 115,900 +0.15(+1.35%)
Jun 29, 2006 10.98 11.15 10.93 11.08 423,000 +0.17(+1.56%)
Jun 28, 2006 11.08 11.08 10.85 10.91 15,200 -0.07(-0.64%)
Jun 27, 2006 10.98 11.09 10.95 10.98 271,600 +0.03(+0.27%)
Jun 26, 2006 10.83 11.04 10.83 10.95 145,700 -0.04(-0.36%)
Jun 23, 2006 10.88 11.15 10.88 10.99 26,200 +0.09(+0.83%)
Jun 22, 2006 10.87 10.95 10.70 10.90 132,100 +0.16(+1.49%)
Jun 21, 2006 10.82 11.08 10.74 10.74 196,900 -0.09(-0.83%)
Jun 20, 2006 10.90 11.04 10.79 10.83 79,900 +0.07(+0.65%)
Jun 19, 2006 11.25 11.27 10.67 10.76 155,900 -0.54(-4.78%)
Jun 16, 2006 11.47 11.53 11.26 11.30 291,000 -0.20(-1.74%)
Jun 15, 2006 11.38 11.59 11.30 11.50 316,300 +0.16(+1.41%)
Jun 14, 2006 11.09 11.60 11.09 11.34 114,000 +0.17(+1.52%)
Jun 13, 2006 10.97 11.44 10.78 11.17 240,300 +0.10(+0.90%)
Jun 12, 2006 11.48 11.60 11.01 11.07 68,900 -0.53(-4.57%)
Jun 09, 2006 11.85 11.87 11.48 11.60 123,300 -0.15(-1.28%)
Jun 08, 2006 11.94 11.94 11.65 11.75 206,100 -0.20(-1.67%)
Jun 07, 2006 11.75 12.28 11.72 11.95 204,800 +0.09(+0.76%)
Jun 06, 2006 11.85 11.96 11.75 11.86 46,500 -0.09(-0.75%)
Jun 05, 2006 11.80 12.19 11.80 11.95 157,000 +0.08(+0.67%)
Jun 02, 2006 12.04 12.15 11.78 11.87 205,000 -0.17(-1.41%)
Jun 01, 2006 11.79 12.10 11.65 12.04 139,000 +0.25(+2.12%)
May 31, 2006 11.94 12.02 11.58 11.79 134,900 -0.15(-1.26%)
May 30, 2006 12.08 12.50 11.78 11.94 180,500 -0.04(-0.33%)
May 26, 2006 11.85 12.13 11.81 11.98 49,800 +0.23(+1.96%)
May 25, 2006 11.65 11.82 11.53 11.75 162,400 +0.20(+1.73%)
May 24, 2006 11.85 12.09 11.50 11.55 119,200 -0.22(-1.88%)
May 23, 2006 11.69 12.04 11.65 11.77 324,800 -0.04(-0.33%)
May 22, 2006 12.20 12.20 11.35 11.81 251,300 -0.35(-2.88%)
May 19, 2006 12.40 12.40 12.07 12.16 129,500 -0.12(-0.98%)
May 18, 2006 12.43 12.65 12.14 12.28 190,500 -0.40(-3.15%)
May 17, 2006 12.99 12.99 12.60 12.68 141,000 -0.27(-2.08%)
May 16, 2006 12.70 12.99 12.70 12.95 151,200 +0.15(+1.17%)
May 15, 2006 13.50 13.50 12.50 12.80 507,800 -0.71(-5.26%)
May 12, 2006 13.96 13.96 13.33 13.51 215,000 -0.45(-3.22%)
May 11, 2006 13.97 14.40 13.65 13.96 505,900 +0.16(+1.16%)
May 10, 2006 13.25 13.93 13.20 13.80 443,300 +0.58(+4.39%)
May 09, 2006 13.25 13.40 13.19 13.22 144,300 +0.03(+0.23%)
May 08, 2006 13.35 13.47 12.99 13.19 175,400 -0.22(-1.64%)
May 05, 2006 13.46 13.51 13.40 13.41 37,900 -0.07(-0.52%)
May 04, 2006 13.51 13.63 13.33 13.48 92,000 -0.07(-0.52%)
May 03, 2006 13.64 13.75 13.42 13.55 243,500 -0.10(-0.73%)
May 02, 2006 13.75 13.81 13.44 13.65 126,500 -0.10(-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.