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 )

11.10 -0.07 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 30, 2005 5.707 5.989 5.702 5.928 441,811 +0.20(+3.54%)
Nov 29, 2005 5.523 5.759 5.523 5.726 116,076 +0.20(+3.67%)
Nov 28, 2005 5.655 5.693 5.419 5.523 137,721 -0.15(-2.66%)
Nov 25, 2005 5.693 5.726 5.660 5.674 15,703 -0.03(-0.50%)
Nov 23, 2005 5.655 5.702 5.650 5.702 134,962 +0.03(+0.50%)
Nov 22, 2005 5.664 5.744 5.612 5.674 20,583 +0.01(+0.17%)
Nov 21, 2005 5.683 5.735 5.594 5.664 63,237 -0.01(-0.25%)
Nov 18, 2005 5.716 5.740 5.561 5.678 139,418 -0.02(-0.33%)
Nov 17, 2005 5.702 5.763 5.547 5.697 136,872 -0.05(-0.90%)
Nov 16, 2005 5.702 5.749 5.674 5.749 111,195 +0.05(+0.91%)
Nov 15, 2005 5.768 5.735 5.608 5.697 79,576 -0.04(-0.66%)
Nov 14, 2005 5.678 5.744 5.655 5.735 23,554 +0.03(+0.58%)
Nov 11, 2005 5.678 5.702 5.660 5.702 25,889 +0.00(+0.00%)
Nov 10, 2005 5.683 5.702 5.655 5.702 63,661 +0.02(+0.41%)
Nov 09, 2005 5.702 5.702 5.655 5.678 41,804 -0.02(-0.41%)
Nov 08, 2005 5.726 5.726 5.674 5.702 130,718 -0.03(-0.58%)
Nov 07, 2005 5.697 5.768 5.655 5.735 108,224 +0.06(+1.00%)
Nov 04, 2005 5.726 5.726 5.631 5.678 107,375 -0.04(-0.74%)
Nov 03, 2005 5.716 5.749 5.655 5.721 168,066 +0.04(+0.75%)
Nov 02, 2005 5.617 5.711 5.471 5.678 123,078 +0.05(+0.92%)
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.