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 )

9.460 -0.040 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
May 31, 2005 5.820 5.922 5.782 5.806 230,533 -0.06(-1.03%)
May 27, 2005 5.750 5.899 5.689 5.866 239,540 +0.11(+1.86%)
May 26, 2005 5.647 5.778 5.596 5.759 213,591 +0.09(+1.56%)
May 25, 2005 5.820 5.820 5.670 5.670 87,066 -0.10(-1.78%)
May 24, 2005 5.773 5.806 5.689 5.773 171,774 +0.00(+0.00%)
May 23, 2005 5.945 5.955 5.754 5.773 119,448 -0.13(-2.13%)
May 20, 2005 6.006 6.006 5.829 5.899 183,783 +0.07(+1.20%)
May 19, 2005 5.764 6.015 5.712 5.829 459,780 +0.07(+1.21%)
May 18, 2005 5.642 5.829 5.642 5.759 146,898 +0.13(+2.24%)
May 17, 2005 5.540 5.708 5.521 5.633 74,628 +0.05(+0.83%)
May 16, 2005 5.736 5.740 5.456 5.586 191,503 -0.20(-3.39%)
May 13, 2005 5.806 5.806 5.554 5.782 610,752 -0.07(-1.20%)
May 12, 2005 5.875 5.931 5.829 5.852 451,845 -0.02(-0.40%)
May 11, 2005 5.829 5.880 5.782 5.875 329,823 +0.09(+1.61%)
May 10, 2005 5.824 5.862 5.736 5.782 524,758 -0.04(-0.72%)
May 09, 2005 5.656 5.829 5.642 5.824 156,333 +0.07(+1.30%)
May 06, 2005 5.596 5.750 5.526 5.750 495,807 +0.13(+2.32%)
May 05, 2005 5.782 5.871 5.610 5.619 279,856 -0.08(-1.39%)
May 04, 2005 5.456 5.750 5.456 5.698 507,388 +0.28(+5.07%)
May 03, 2005 5.400 5.492 5.330 5.423 45,034 +0.02(+0.43%)
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.