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 )

9.450 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 29, 2006 5.973 5.997 5.903 5.903 77,630 -0.07(-1.09%)
Sep 28, 2006 5.969 6.015 5.955 5.969 49,537 +0.04(+0.63%)
Sep 27, 2006 5.945 5.972 5.917 5.931 580,515 -0.00(-0.08%)
Sep 26, 2006 5.880 5.969 5.880 5.936 174,776 +0.06(+0.95%)
Sep 25, 2006 5.945 5.945 5.829 5.880 209,731 -0.02(-0.32%)
Sep 22, 2006 5.917 5.917 5.843 5.899 218,738 +0.03(+0.48%)
Sep 21, 2006 5.927 5.950 5.857 5.871 116,446 -0.03(-0.55%)
Sep 20, 2006 5.880 5.936 5.862 5.903 393,729 +0.07(+1.20%)
Sep 19, 2006 5.992 5.992 5.834 5.834 177,564 -0.16(-2.72%)
Sep 18, 2006 6.006 6.085 5.931 5.997 245,330 +0.03(+0.55%)
Sep 15, 2006 5.997 6.048 5.899 5.964 968,026 -0.03(-0.54%)
Sep 14, 2006 5.973 6.062 5.917 5.997 529,690 +0.00(+0.00%)
Sep 13, 2006 5.936 6.029 5.903 5.997 704,896 +0.08(+1.42%)
Sep 12, 2006 5.852 5.941 5.838 5.913 314,597 +0.11(+1.85%)
Sep 11, 2006 5.820 5.820 5.675 5.806 886,964 +0.07(+1.30%)
Sep 08, 2006 5.642 5.759 5.619 5.731 625,978 +0.10(+1.74%)
Sep 07, 2006 5.572 5.638 5.549 5.633 69,481 +0.01(+0.25%)
Sep 06, 2006 5.624 5.642 5.512 5.619 541,914 +0.00(+0.00%)
Sep 05, 2006 5.498 5.666 5.498 5.619 205,871 +0.13(+2.29%)
Sep 01, 2006 5.502 5.586 5.456 5.493 273,423 -0.01(-0.17%)
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%)
Aug 01, 2006 5.405 5.572 5.339 5.530 785,958 +0.13(+2.33%)
Jul 31, 2006 5.456 5.544 5.358 5.405 137,247 -0.00(-0.09%)
Jul 28, 2006 5.097 5.502 5.097 5.409 239,540 +0.30(+5.84%)
Jul 27, 2006 5.111 5.139 5.059 5.111 1,256,032 +0.05(+0.92%)
Jul 26, 2006 5.092 5.092 4.952 5.064 206,086 +0.00(+0.09%)
Jul 25, 2006 5.050 5.115 5.017 5.059 164,911 +0.01(+0.18%)
Jul 24, 2006 4.990 5.073 4.990 5.050 349,338 +0.04(+0.74%)
Jul 21, 2006 5.045 5.097 4.976 5.013 111,513 -0.05(-0.92%)
Jul 20, 2006 5.143 5.143 5.036 5.059 98,861 -0.04(-0.73%)
Jul 19, 2006 4.952 5.209 4.952 5.097 308,807 +0.14(+2.92%)
Jul 18, 2006 4.948 5.036 4.910 4.952 257,339 +0.01(+0.19%)
Jul 17, 2006 4.938 4.943 4.854 4.943 91,784 +0.00(+0.00%)
Jul 14, 2006 4.994 4.994 4.887 4.943 244,687 -0.07(-1.30%)
Jul 13, 2006 5.115 5.115 5.003 5.008 105,294 -0.08(-1.56%)
Jul 12, 2006 5.139 5.153 5.064 5.087 324,891 -0.06(-1.18%)
Jul 11, 2006 5.181 5.199 5.083 5.148 554,995 -0.08(-1.52%)
Jul 10, 2006 5.139 5.249 5.139 5.227 91,998 +0.07(+1.26%)
Jul 07, 2006 5.199 5.218 5.139 5.162 206,944 -0.01(-0.27%)
Jul 06, 2006 5.111 5.241 5.111 5.176 170,916 +0.04(+0.73%)
Jul 05, 2006 5.339 5.363 5.106 5.139 189,144 -0.15(-2.91%)
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.