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 )

9.430 -0.460 (-4.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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, 2006 6.164 6.121 6.018 6.018 140,904 -0.15(-2.37%)
Feb 27, 2006 6.206 6.216 6.032 6.164 128,384 -0.09(-1.43%)
Feb 24, 2006 6.291 6.319 6.197 6.253 213,266 -0.04(-0.60%)
Feb 23, 2006 6.277 6.480 6.268 6.291 1,403,100 +0.06(+0.98%)
Feb 22, 2006 6.032 6.258 5.985 6.230 480,432 +0.23(+3.85%)
Feb 21, 2006 5.891 6.008 5.867 5.999 429,290 +0.29(+5.03%)
Feb 17, 2006 5.721 5.749 5.702 5.711 326,371 +0.00(+0.00%)
Feb 16, 2006 5.702 5.730 5.683 5.711 408,494 +0.05(+0.83%)
Feb 15, 2006 5.466 5.702 5.438 5.664 614,545 +0.32(+5.90%)
Feb 14, 2006 5.231 5.372 5.231 5.349 1,585,808 +0.12(+2.34%)
Feb 13, 2006 5.226 5.259 5.207 5.226 208,597 +0.01(+0.18%)
Feb 10, 2006 5.221 5.231 5.137 5.217 228,757 -0.03(-0.54%)
Feb 09, 2006 5.268 5.301 5.231 5.245 419,529 -0.00(-0.09%)
Feb 08, 2006 5.268 5.283 5.184 5.250 1,163,732 -0.02(-0.36%)
Feb 07, 2006 5.254 5.292 5.231 5.268 162,124 +0.03(+0.63%)
Feb 06, 2006 5.207 5.292 5.207 5.236 746,961 +0.07(+1.28%)
Feb 03, 2006 5.089 5.170 5.071 5.170 116,712 +0.08(+1.57%)
Feb 02, 2006 5.066 5.155 5.009 5.089 2,692,882 -0.00(-0.09%)
Feb 01, 2006 5.198 5.203 5.066 5.094 427,805 -0.09(-1.73%)
Jan 31, 2006 5.212 5.316 5.141 5.184 334,859 -0.01(-0.27%)
Jan 30, 2006 5.254 5.325 5.198 5.198 259,314 -0.08(-1.52%)
Jan 27, 2006 5.268 5.386 5.160 5.278 559,160 +0.01(+0.18%)
Jan 26, 2006 5.254 5.325 5.236 5.268 247,218 -0.03(-0.62%)
Jan 25, 2006 5.188 5.325 5.188 5.301 249,765 +0.12(+2.27%)
Jan 24, 2006 5.160 5.217 5.155 5.184 358,202 +0.03(+0.55%)
Jan 23, 2006 5.184 5.193 5.137 5.155 563,828 -0.05(-0.91%)
Jan 20, 2006 5.254 5.254 5.184 5.203 422,924 -0.03(-0.54%)
Jan 19, 2006 5.278 5.325 5.207 5.231 288,598 -0.04(-0.80%)
Jan 18, 2006 5.301 5.325 5.264 5.273 227,271 -0.04(-0.71%)
Jan 17, 2006 5.349 5.372 5.297 5.311 102,070 -0.08(-1.57%)
Jan 13, 2006 5.466 5.466 5.377 5.396 133,477 -0.07(-1.29%)
Jan 12, 2006 5.452 5.490 5.424 5.466 255,070 +0.00(+0.00%)
Jan 11, 2006 5.537 5.561 5.443 5.466 1,183,043 -0.04(-0.68%)
Jan 10, 2006 5.547 5.561 5.448 5.504 339,103 -0.03(-0.60%)
Jan 09, 2006 5.608 5.655 5.514 5.537 89,762 -0.11(-1.92%)
Jan 06, 2006 5.631 5.664 5.528 5.645 210,931 +0.01(+0.25%)
Jan 05, 2006 5.655 5.660 5.594 5.631 120,532 -0.02(-0.42%)
Jan 04, 2006 5.631 5.655 5.603 5.655 82,335 +0.04(+0.67%)
Jan 03, 2006 5.490 5.631 5.485 5.617 67,056 -0.08(-1.32%)
Dec 30, 2005 5.551 5.693 5.438 5.693 71,513 +0.13(+2.29%)
Dec 29, 2005 5.556 5.603 5.499 5.565 53,900 +0.00(+0.00%)
Dec 28, 2005 5.580 5.580 5.514 5.565 62,176 -0.01(-0.25%)
Dec 27, 2005 5.631 5.645 5.377 5.580 217,722 -0.05(-0.92%)
Dec 23, 2005 5.655 5.674 5.584 5.631 31,830 -0.02(-0.33%)
Dec 22, 2005 5.660 5.702 5.650 5.650 63,449 -0.00(-0.08%)
Dec 21, 2005 5.650 5.674 5.584 5.655 268,863 +0.00(+0.08%)
Dec 20, 2005 5.806 5.806 5.631 5.650 47,109 -0.17(-2.92%)
Dec 19, 2005 5.867 5.867 5.801 5.820 30,981 -0.05(-0.80%)
Dec 16, 2005 5.872 5.895 5.829 5.867 452,421 +0.01(+0.16%)
Dec 15, 2005 5.820 5.886 5.796 5.858 308,334 +0.00(+0.08%)
Dec 14, 2005 5.749 5.867 5.749 5.853 754,389 +0.08(+1.31%)
Dec 13, 2005 5.815 5.820 5.768 5.777 61,327 -0.03(-0.57%)
Dec 12, 2005 5.843 5.848 5.749 5.810 305,363 -0.09(-1.60%)
Dec 09, 2005 5.900 5.914 5.891 5.905 28,647 +0.01(+0.24%)
Dec 08, 2005 5.872 5.914 5.815 5.891 182,920 +0.03(+0.48%)
Dec 07, 2005 5.763 5.867 5.763 5.862 255,494 +0.11(+1.97%)
Dec 06, 2005 5.820 5.848 5.749 5.749 134,962 -0.05(-0.81%)
Dec 05, 2005 5.891 5.891 5.749 5.796 85,306 -0.07(-1.20%)
Dec 02, 2005 5.862 5.895 5.834 5.867 311,092 +0.00(+0.08%)
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.