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 )

9.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Mar 31, 2005 6.048 6.062 5.829 5.852 733,847 -0.24(-3.98%)
Mar 30, 2005 5.997 6.109 5.806 6.095 170,273 +0.09(+1.55%)
Mar 29, 2005 6.062 6.179 5.973 6.001 196,650 -0.06(-1.00%)
Mar 28, 2005 6.137 6.179 6.053 6.062 219,382 -0.12(-1.96%)
Mar 24, 2005 6.053 6.221 6.025 6.183 306,877 +0.08(+1.38%)
Mar 23, 2005 6.015 6.165 6.015 6.099 316,956 +0.09(+1.47%)
Mar 22, 2005 6.165 6.202 5.969 6.011 318,457 -0.24(-3.81%)
Mar 21, 2005 6.342 6.430 6.099 6.249 144,110 -0.19(-2.90%)
Mar 18, 2005 6.514 6.514 6.391 6.435 286,504 -0.08(-1.22%)
Mar 17, 2005 6.458 6.575 6.430 6.514 1,048,230 -0.04(-0.57%)
Mar 16, 2005 6.505 6.640 6.477 6.552 362,205 -0.02(-0.35%)
Mar 15, 2005 6.342 6.645 6.314 6.575 1,049,731 +0.26(+4.06%)
Mar 14, 2005 6.482 6.598 6.319 6.319 1,627,030 -0.36(-5.44%)
Mar 11, 2005 6.738 6.878 6.640 6.682 253,908 -0.08(-1.17%)
Mar 10, 2005 6.948 6.995 6.729 6.761 299,157 -0.35(-4.92%)
Mar 09, 2005 7.391 7.410 6.836 7.111 726,555 -0.44(-5.86%)
Mar 08, 2005 7.825 7.839 7.461 7.554 261,843 -0.25(-3.23%)
Mar 07, 2005 7.787 7.904 7.741 7.806 319,959 -0.10(-1.24%)
Mar 04, 2005 7.918 7.974 7.871 7.904 327,250 +0.02(+0.24%)
Mar 03, 2005 7.927 7.974 7.857 7.885 251,120 -0.09(-1.11%)
Mar 02, 2005 7.918 8.021 7.787 7.974 161,051 +0.10(+1.30%)
Mar 01, 2005 7.750 7.881 7.741 7.871 258,411 +0.21(+2.80%)
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%)
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.