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 )

11.17 +0.48 (+4.49%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Aug 31, 2005 5.652 5.666 5.596 5.666 126,739 +0.02(+0.33%)
Aug 30, 2005 5.848 5.848 5.591 5.647 110,012 -0.18(-3.12%)
Aug 29, 2005 5.642 5.829 5.596 5.829 65,836 +0.19(+3.31%)
Aug 26, 2005 5.689 5.698 5.605 5.642 36,885 -0.04(-0.66%)
Aug 25, 2005 5.582 5.684 5.549 5.680 164,697 +0.13(+2.35%)
Aug 24, 2005 5.619 5.619 5.502 5.549 91,998 -0.07(-1.24%)
Aug 23, 2005 5.540 5.638 5.512 5.619 47,822 +0.08(+1.43%)
Aug 22, 2005 5.642 5.731 5.512 5.540 280,071 -0.14(-2.38%)
Aug 19, 2005 5.722 5.745 5.596 5.675 36,456 -0.06(-0.98%)
Aug 18, 2005 5.736 5.759 5.661 5.731 165,340 +0.00(+0.00%)
Aug 17, 2005 5.708 5.782 5.708 5.731 72,698 +0.02(+0.41%)
Aug 16, 2005 5.717 5.820 5.708 5.708 156,119 -0.00(-0.08%)
Aug 15, 2005 5.610 5.792 5.610 5.712 178,207 +0.10(+1.83%)
Aug 12, 2005 5.544 5.638 5.456 5.610 56,829 +0.09(+1.60%)
Aug 11, 2005 5.516 5.638 5.516 5.521 161,266 +0.01(+0.17%)
Aug 10, 2005 5.460 5.577 5.456 5.512 55,542 +0.00(+0.08%)
Aug 09, 2005 5.433 5.572 5.405 5.507 41,174 +0.09(+1.72%)
Aug 08, 2005 5.619 5.689 5.199 5.414 165,984 -0.25(-4.44%)
Aug 05, 2005 5.502 5.680 5.502 5.666 39,673 -0.01(-0.25%)
Aug 04, 2005 5.764 5.806 5.549 5.680 54,684 -0.11(-1.85%)
Aug 03, 2005 5.782 6.029 5.782 5.787 285,861 -0.04(-0.72%)
Aug 02, 2005 5.736 5.917 5.736 5.829 99,504 +0.14(+2.46%)
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.