Skip to main content

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

9.360 -0.030 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 5.782 5.810 5.638 5.708 225,172 -0.07(-1.13%)
Jan 28, 2005 5.806 5.834 5.712 5.773 554,138 +0.01(+0.16%)
Jan 27, 2005 5.614 5.806 5.596 5.764 911,411 +0.15(+2.66%)
Jan 26, 2005 5.339 5.708 5.339 5.614 469,216 +0.35(+6.55%)
Jan 25, 2005 5.316 5.377 5.181 5.269 143,681 -0.07(-1.31%)
Jan 24, 2005 5.325 5.386 5.316 5.339 39,244 +0.03(+0.62%)
Jan 21, 2005 5.339 5.353 5.307 5.307 47,822 -0.03(-0.61%)
Jan 20, 2005 5.316 5.363 5.213 5.339 81,490 -0.02(-0.35%)
Jan 19, 2005 5.255 5.409 5.255 5.358 85,994 +0.07(+1.41%)
Jan 18, 2005 5.502 5.502 5.283 5.283 90,068 -0.20(-3.57%)
Jan 14, 2005 5.363 5.479 5.316 5.479 113,658 +0.18(+3.43%)
Jan 13, 2005 5.386 5.414 5.274 5.297 63,691 -0.09(-1.65%)
Jan 12, 2005 5.363 5.502 5.223 5.386 267,204 +0.05(+0.87%)
Jan 11, 2005 5.129 5.353 5.118 5.339 548,776 +0.20(+3.90%)
Jan 10, 2005 5.134 5.153 5.129 5.139 548,562 +0.00(+0.00%)
Jan 07, 2005 5.167 5.167 5.129 5.139 508,674 -0.01(-0.18%)
Jan 06, 2005 5.129 5.148 5.097 5.148 195,149 +0.02(+0.36%)
Jan 05, 2005 5.153 5.171 5.120 5.129 352,769 -0.02(-0.45%)
Jan 04, 2005 5.251 5.251 5.129 5.153 520,255 -0.11(-2.13%)
Jan 03, 2005 5.353 5.363 5.260 5.265 246,188 +0.02(+0.36%)
Dec 31, 2004 5.316 5.316 5.223 5.246 582,659 -0.02(-0.44%)
Dec 30, 2004 5.176 5.316 5.176 5.269 147,541 +0.12(+2.26%)
Dec 29, 2004 5.185 5.199 5.139 5.153 60,903 -0.08(-1.60%)
Dec 28, 2004 5.139 5.246 5.111 5.237 153,546 +0.10(+1.91%)
Dec 27, 2004 5.176 5.185 5.129 5.139 94,572 +0.01(+0.18%)
Dec 23, 2004 5.148 5.157 5.059 5.129 211,447 -0.01(-0.18%)
Dec 22, 2004 5.283 5.311 5.134 5.139 202,655 -0.10(-1.87%)
Dec 21, 2004 5.199 5.311 5.190 5.237 177,993 +0.07(+1.35%)
Dec 20, 2004 5.190 5.190 5.129 5.167 117,947 +0.02(+0.45%)
Dec 17, 2004 5.129 5.153 5.106 5.143 71,411 -0.02(-0.45%)
Dec 16, 2004 5.087 5.176 5.059 5.167 82,777 +0.03(+0.64%)
Dec 15, 2004 5.167 5.204 5.106 5.134 132,529 -0.01(-0.27%)
Dec 14, 2004 5.129 5.157 5.036 5.148 60,903 -0.03(-0.54%)
Dec 13, 2004 5.190 5.218 5.129 5.176 31,524 +0.03(+0.63%)
Dec 10, 2004 5.176 5.176 5.078 5.143 207,801 -0.08(-1.52%)
Dec 09, 2004 5.129 5.223 5.059 5.223 317,600 +0.07(+1.27%)
Dec 08, 2004 5.129 5.190 5.078 5.157 92,856 +0.03(+0.55%)
Dec 07, 2004 5.353 5.363 5.087 5.129 327,893 -0.21(-3.93%)
Dec 06, 2004 5.204 5.358 5.199 5.339 406,382 +0.18(+3.53%)
Dec 03, 2004 5.134 5.209 5.134 5.157 63,691 +0.02(+0.45%)
Dec 02, 2004 5.195 5.195 5.129 5.134 587,592 -0.01(-0.27%)
Dec 01, 2004 4.957 5.213 4.896 5.148 477,150 +0.28(+5.85%)
Nov 30, 2004 4.686 4.864 4.686 4.864 212,948 +0.13(+2.76%)
Nov 29, 2004 4.789 4.789 4.710 4.733 151,401 +0.01(+0.30%)
Nov 26, 2004 4.747 4.784 4.691 4.719 34,097 -0.01(-0.20%)
Nov 24, 2004 4.873 4.873 4.705 4.728 120,735 -0.14(-2.78%)
Nov 23, 2004 4.616 4.920 4.523 4.864 697,390 +0.25(+5.35%)
Nov 22, 2004 4.421 4.630 4.407 4.616 144,110 +0.16(+3.66%)
Nov 19, 2004 4.430 4.472 4.421 4.453 171,345 +0.01(+0.21%)
Nov 18, 2004 4.467 4.523 4.393 4.444 58,759 +0.02(+0.53%)
Nov 17, 2004 4.458 4.477 4.332 4.421 297,012 -0.04(-0.84%)
Nov 16, 2004 4.467 4.467 4.407 4.458 31,953 +0.01(+0.21%)
Nov 15, 2004 4.486 4.486 4.337 4.449 125,024 -0.00(-0.10%)
Nov 12, 2004 4.430 4.472 4.341 4.453 176,492 +0.02(+0.53%)
Nov 11, 2004 4.570 4.570 4.225 4.430 565,718 -0.19(-4.04%)
Nov 10, 2004 4.612 4.658 4.612 4.616 23,375 -0.04(-0.90%)
Nov 09, 2004 4.682 4.728 4.570 4.658 72,269 -0.07(-1.48%)
Nov 08, 2004 4.756 4.775 4.640 4.728 34,955 -0.02(-0.39%)
Nov 05, 2004 4.756 4.780 4.616 4.747 77,845 +0.04(+0.79%)
Nov 04, 2004 4.714 4.756 4.570 4.710 84,922 -0.05(-1.08%)
Nov 03, 2004 4.756 4.775 4.705 4.761 200,081 +0.07(+1.39%)
Nov 02, 2004 4.547 4.710 4.542 4.696 241,255 +0.26(+5.89%)
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.