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 (%)
Aug 31, 2006 5.456 5.591 5.456 5.502 556,282 +0.07(+1.37%)
Aug 30, 2006 5.307 5.442 5.293 5.428 594,025 +0.16(+3.01%)
Aug 29, 2006 5.307 5.353 5.195 5.269 534,623 -0.04(-0.70%)
Aug 28, 2006 5.330 5.335 5.274 5.307 111,513 -0.03(-0.61%)
Aug 25, 2006 5.316 5.349 5.255 5.339 50,824 +0.00(+0.09%)
Aug 24, 2006 5.363 5.409 5.227 5.335 122,665 +0.00(+0.09%)
Aug 23, 2006 5.460 5.465 5.330 5.330 103,793 -0.16(-2.89%)
Aug 22, 2006 5.433 5.499 5.409 5.488 13,295 +0.02(+0.43%)
Aug 21, 2006 5.474 5.474 5.335 5.465 28,736 -0.06(-1.01%)
Aug 18, 2006 5.521 5.535 5.502 5.521 253,050 -0.04(-0.67%)
Aug 17, 2006 5.498 5.558 5.484 5.558 100,791 +0.03(+0.59%)
Aug 16, 2006 5.582 5.582 5.456 5.526 659,432 -0.07(-1.17%)
Aug 15, 2006 5.591 5.610 5.535 5.591 31,953 +0.02(+0.33%)
Aug 14, 2006 5.535 5.572 5.502 5.572 56,185 +0.03(+0.50%)
Aug 11, 2006 5.558 5.568 5.502 5.544 43,533 -0.06(-1.00%)
Aug 10, 2006 5.614 5.614 5.502 5.600 131,886 -0.04(-0.74%)
Aug 09, 2006 5.614 5.671 5.600 5.642 177,993 +0.03(+0.50%)
Aug 08, 2006 5.605 5.633 5.582 5.614 92,856 -0.01(-0.25%)
Aug 07, 2006 5.703 5.731 5.596 5.628 67,980 -0.06(-1.07%)
Aug 04, 2006 5.675 5.750 5.600 5.689 268,705 +0.01(+0.25%)
Aug 03, 2006 5.610 5.708 5.600 5.675 256,052 +0.01(+0.16%)
Aug 02, 2006 5.530 5.736 5.507 5.666 535,266 +0.14(+2.45%)
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.