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 (%)
Feb 28, 2005 8.058 8.336 7.681 7.738 599,691 -0.20(-2.49%)
Feb 25, 2005 7.535 8.101 7.535 7.936 430,139 +0.40(+5.32%)
Feb 24, 2005 7.874 7.912 7.469 7.535 318,519 -0.17(-2.26%)
Feb 23, 2005 7.022 7.719 6.951 7.710 704,308 +0.70(+10.02%)
Feb 22, 2005 6.904 7.069 6.904 7.007 273,532 +0.11(+1.57%)
Feb 18, 2005 6.880 6.927 6.645 6.899 195,228 -0.01(-0.14%)
Feb 17, 2005 7.210 7.234 6.852 6.908 1,247,978 -0.31(-4.25%)
Feb 16, 2005 7.234 7.342 7.210 7.215 350,350 +0.05(+0.72%)
Feb 15, 2005 7.201 7.210 7.139 7.163 381,544 +0.02(+0.26%)
Feb 14, 2005 6.786 7.351 6.786 7.144 1,032,165 +0.57(+8.67%)
Feb 11, 2005 6.220 6.715 6.220 6.574 178,252 +0.34(+5.52%)
Feb 10, 2005 6.079 6.333 6.051 6.230 727,863 +0.20(+3.28%)
Feb 09, 2005 6.183 6.315 6.032 6.032 2,580,414 -0.10(-1.69%)
Feb 08, 2005 6.121 6.211 6.041 6.136 113,529 +0.05(+0.77%)
Feb 07, 2005 5.985 6.197 5.905 6.088 715,980 +0.15(+2.54%)
Feb 04, 2005 5.843 6.173 5.843 5.938 371,783 +0.19(+3.28%)
Feb 03, 2005 5.782 5.825 5.730 5.749 505,260 +0.01(+0.25%)
Feb 02, 2005 5.834 5.834 5.650 5.735 2,767,366 -0.06(-0.98%)
Feb 01, 2005 5.749 5.876 5.749 5.792 155,121 +0.02(+0.41%)
Jan 31, 2005 5.843 5.872 5.697 5.768 222,815 -0.07(-1.13%)
Jan 28, 2005 5.867 5.895 5.773 5.834 548,337 +0.01(+0.16%)
Jan 27, 2005 5.674 5.867 5.655 5.825 901,871 +0.15(+2.66%)
Jan 26, 2005 5.396 5.768 5.396 5.674 464,304 +0.35(+6.55%)
Jan 25, 2005 5.372 5.433 5.236 5.325 142,177 -0.07(-1.31%)
Jan 24, 2005 5.382 5.443 5.372 5.396 38,833 +0.03(+0.61%)
Jan 21, 2005 5.396 5.410 5.363 5.363 47,321 -0.03(-0.61%)
Jan 20, 2005 5.372 5.419 5.268 5.396 80,637 -0.02(-0.35%)
Jan 19, 2005 5.311 5.466 5.311 5.415 85,094 +0.08(+1.41%)
Jan 18, 2005 5.561 5.561 5.339 5.339 89,126 -0.20(-3.57%)
Jan 14, 2005 5.419 5.537 5.372 5.537 112,468 +0.18(+3.43%)
Jan 13, 2005 5.443 5.471 5.330 5.353 63,024 -0.09(-1.65%)
Jan 12, 2005 5.419 5.561 5.278 5.443 264,407 +0.05(+0.87%)
Jan 11, 2005 5.184 5.410 5.172 5.396 543,032 +0.20(+3.90%)
Jan 10, 2005 5.188 5.207 5.184 5.193 542,820 +0.00(+0.00%)
Jan 07, 2005 5.221 5.221 5.184 5.193 503,350 -0.01(-0.18%)
Jan 06, 2005 5.184 5.203 5.151 5.203 193,106 +0.02(+0.36%)
Jan 05, 2005 5.207 5.226 5.174 5.184 349,077 -0.02(-0.45%)
Jan 04, 2005 5.306 5.306 5.184 5.207 514,809 -0.11(-2.13%)
Jan 03, 2005 5.410 5.419 5.316 5.320 243,611 +0.02(+0.36%)
Dec 31, 2004 5.372 5.372 5.278 5.301 576,561 -0.02(-0.44%)
Dec 30, 2004 5.231 5.372 5.231 5.325 145,997 +0.12(+2.26%)
Dec 29, 2004 5.240 5.254 5.193 5.207 60,266 -0.08(-1.60%)
Dec 28, 2004 5.193 5.301 5.165 5.292 151,938 +0.10(+1.91%)
Dec 27, 2004 5.231 5.240 5.184 5.193 93,582 +0.01(+0.18%)
Dec 23, 2004 5.203 5.212 5.113 5.184 209,234 -0.01(-0.18%)
Dec 22, 2004 5.339 5.367 5.188 5.193 200,533 -0.10(-1.87%)
Dec 21, 2004 5.254 5.367 5.245 5.292 176,130 +0.07(+1.35%)
Dec 20, 2004 5.245 5.245 5.184 5.221 116,712 +0.02(+0.45%)
Dec 17, 2004 5.184 5.207 5.160 5.198 70,664 -0.02(-0.45%)
Dec 16, 2004 5.141 5.231 5.113 5.221 81,911 +0.03(+0.64%)
Dec 15, 2004 5.221 5.259 5.160 5.188 131,142 -0.01(-0.27%)
Dec 14, 2004 5.184 5.212 5.089 5.203 60,266 -0.03(-0.54%)
Dec 13, 2004 5.245 5.273 5.184 5.231 31,194 +0.03(+0.63%)
Dec 10, 2004 5.231 5.231 5.132 5.198 205,626 -0.08(-1.52%)
Dec 09, 2004 5.184 5.278 5.113 5.278 314,275 +0.07(+1.27%)
Dec 08, 2004 5.184 5.245 5.132 5.212 91,884 +0.03(+0.55%)
Dec 07, 2004 5.410 5.419 5.141 5.184 324,461 -0.21(-3.93%)
Dec 06, 2004 5.259 5.415 5.254 5.396 402,128 +0.18(+3.53%)
Dec 03, 2004 5.188 5.264 5.188 5.212 63,024 +0.02(+0.45%)
Dec 02, 2004 5.250 5.250 5.184 5.188 581,441 -0.01(-0.27%)
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.