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 7.974 8.249 7.601 7.657 606,034 -0.20(-2.49%)
Feb 25, 2005 7.456 8.016 7.456 7.853 434,689 +0.40(+5.32%)
Feb 24, 2005 7.792 7.829 7.391 7.456 321,889 -0.17(-2.26%)
Feb 23, 2005 6.948 7.638 6.878 7.629 711,758 +0.69(+10.02%)
Feb 22, 2005 6.831 6.995 6.831 6.934 276,425 +0.11(+1.57%)
Feb 18, 2005 6.808 6.855 6.575 6.827 197,293 -0.01(-0.14%)
Feb 17, 2005 7.135 7.158 6.780 6.836 1,261,178 -0.30(-4.25%)
Feb 16, 2005 7.158 7.265 7.135 7.139 354,056 +0.05(+0.72%)
Feb 15, 2005 7.125 7.135 7.065 7.088 385,580 +0.02(+0.26%)
Feb 14, 2005 6.715 7.274 6.715 7.069 1,043,083 +0.56(+8.67%)
Feb 11, 2005 6.155 6.645 6.155 6.505 180,137 +0.34(+5.52%)
Feb 10, 2005 6.015 6.267 5.987 6.165 735,562 +0.20(+3.28%)
Feb 09, 2005 6.118 6.249 5.969 5.969 2,607,708 -0.10(-1.69%)
Feb 08, 2005 6.057 6.146 5.978 6.071 114,730 +0.05(+0.77%)
Feb 07, 2005 5.922 6.132 5.843 6.025 723,553 +0.15(+2.54%)
Feb 04, 2005 5.782 6.109 5.782 5.875 375,715 +0.19(+3.28%)
Feb 03, 2005 5.722 5.764 5.670 5.689 510,604 +0.01(+0.25%)
Feb 02, 2005 5.773 5.773 5.591 5.675 2,796,639 -0.06(-0.98%)
Feb 01, 2005 5.689 5.815 5.689 5.731 156,762 +0.02(+0.41%)
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%)
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.