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 )

12.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jul 31, 2006 7.186 7.302 7.057 7.118 104,208 -0.01(-0.09%)
Jul 28, 2006 6.713 7.247 6.713 7.124 181,875 +0.39(+5.84%)
Jul 27, 2006 6.731 6.768 6.664 6.731 953,666 +0.06(+0.92%)
Jul 26, 2006 6.707 6.707 6.522 6.670 156,474 +0.01(+0.09%)
Jul 25, 2006 6.651 6.737 6.608 6.664 125,212 +0.01(+0.18%)
Jul 24, 2006 6.571 6.682 6.571 6.651 265,242 +0.05(+0.74%)
Jul 21, 2006 6.645 6.713 6.553 6.602 84,669 -0.06(-0.92%)
Jul 20, 2006 6.774 6.774 6.633 6.664 75,062 -0.05(-0.73%)
Jul 19, 2006 6.522 6.860 6.522 6.713 234,468 +0.19(+2.92%)
Jul 18, 2006 6.516 6.633 6.467 6.522 195,390 +0.01(+0.19%)
Jul 17, 2006 6.504 6.510 6.393 6.510 69,689 +0.00(+0.00%)
Jul 14, 2006 6.578 6.578 6.436 6.510 185,783 -0.09(-1.30%)
Jul 13, 2006 6.737 6.737 6.590 6.596 79,947 -0.10(-1.56%)
Jul 12, 2006 6.768 6.786 6.670 6.700 246,680 -0.08(-1.18%)
Jul 11, 2006 6.823 6.848 6.694 6.780 421,391 -0.10(-1.52%)
Jul 10, 2006 6.768 6.913 6.768 6.885 69,851 +0.09(+1.26%)
Jul 07, 2006 6.848 6.872 6.768 6.799 157,126 -0.02(-0.27%)
Jul 06, 2006 6.731 6.903 6.731 6.817 129,771 +0.05(+0.73%)
Jul 05, 2006 7.032 7.063 6.725 6.768 143,611 -0.20(-2.91%)
Jul 03, 2006 6.897 6.971 6.879 6.971 107,790 +0.07(+1.07%)
Jun 30, 2006 6.879 6.952 6.848 6.897 188,714 +0.09(+1.35%)
Jun 29, 2006 6.743 6.848 6.713 6.805 688,750 +0.10(+1.56%)
Jun 28, 2006 6.805 6.805 6.664 6.700 24,749 -0.04(-0.64%)
Jun 27, 2006 6.743 6.811 6.725 6.743 442,233 +0.02(+0.27%)
Jun 26, 2006 6.651 6.780 6.651 6.725 237,236 -0.02(-0.36%)
Jun 23, 2006 6.682 6.848 6.682 6.750 42,660 +0.06(+0.83%)
Jun 22, 2006 6.676 6.725 6.571 6.694 215,092 +0.10(+1.49%)
Jun 21, 2006 6.645 6.805 6.596 6.596 320,602 -0.06(-0.83%)
Jun 20, 2006 6.694 6.780 6.627 6.651 130,097 +0.04(+0.65%)
Jun 19, 2006 6.909 6.922 6.553 6.608 253,844 -0.33(-4.78%)
Jun 16, 2006 7.044 7.081 6.915 6.940 473,821 -0.12(-1.74%)
Jun 15, 2006 6.989 7.118 6.940 7.063 515,015 +0.10(+1.41%)
Jun 14, 2006 6.811 7.124 6.811 6.965 185,620 +0.10(+1.52%)
Jun 13, 2006 6.737 7.026 6.621 6.860 391,268 +0.06(+0.90%)
Jun 12, 2006 7.051 7.126 6.762 6.799 112,186 -0.33(-4.57%)
Jun 09, 2006 7.278 7.290 7.051 7.124 200,763 -0.09(-1.28%)
Jun 08, 2006 7.333 7.333 7.155 7.216 335,582 -0.12(-1.67%)
Jun 07, 2006 7.216 7.542 7.198 7.339 333,465 +0.06(+0.76%)
Jun 06, 2006 7.278 7.345 7.216 7.284 75,713 -0.06(-0.75%)
Jun 05, 2006 7.247 7.487 7.247 7.339 255,635 +0.05(+0.67%)
Jun 02, 2006 7.394 7.462 7.235 7.290 333,791 -0.10(-1.41%)
Jun 01, 2006 7.241 7.431 7.155 7.394 226,326 +0.15(+2.12%)
May 31, 2006 7.333 7.382 7.112 7.241 219,651 -0.09(-1.26%)
May 30, 2006 7.419 7.677 7.235 7.333 293,899 -0.02(-0.33%)
May 26, 2006 7.278 7.450 7.253 7.358 81,086 +0.14(+1.96%)
May 25, 2006 7.155 7.259 7.081 7.216 264,428 +0.12(+1.73%)
May 24, 2006 7.278 7.425 7.063 7.093 194,087 -0.14(-1.88%)
May 23, 2006 7.179 7.394 7.155 7.229 528,856 -0.02(-0.33%)
May 22, 2006 7.493 7.493 6.971 7.253 409,179 -0.21(-2.88%)
May 19, 2006 7.616 7.616 7.413 7.468 210,858 -0.07(-0.98%)
May 18, 2006 7.634 7.769 7.456 7.542 310,181 -0.25(-3.15%)
May 17, 2006 7.978 7.978 7.738 7.787 229,583 -0.17(-2.08%)
May 16, 2006 7.800 7.978 7.800 7.953 246,191 +0.09(+1.17%)
May 15, 2006 8.291 8.291 7.677 7.861 826,826 -0.44(-5.26%)
May 12, 2006 8.574 8.574 8.187 8.297 350,074 -0.28(-3.22%)
May 11, 2006 8.580 8.844 8.383 8.574 823,732 +0.10(+1.16%)
May 10, 2006 8.138 8.555 8.107 8.475 721,803 +0.36(+4.39%)
May 09, 2006 8.138 8.230 8.101 8.119 234,956 +0.02(+0.23%)
May 08, 2006 8.199 8.273 7.978 8.101 285,595 -0.14(-1.64%)
May 05, 2006 8.267 8.297 8.230 8.236 61,710 -0.04(-0.52%)
May 04, 2006 8.297 8.371 8.187 8.279 149,799 -0.04(-0.52%)
May 03, 2006 8.377 8.445 8.242 8.322 396,479 -0.06(-0.73%)
May 02, 2006 8.445 8.481 8.254 8.383 205,973 -0.06(-0.73%)
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.