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 )

11.10 -0.07 (-0.63%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 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 (%)
Dec 30, 2005 5.493 5.633 5.381 5.633 72,269 +0.13(+2.29%)
Dec 29, 2005 5.498 5.544 5.442 5.507 54,470 +0.00(+0.00%)
Dec 28, 2005 5.521 5.521 5.456 5.507 62,833 -0.01(-0.25%)
Dec 27, 2005 5.572 5.586 5.321 5.521 220,025 -0.05(-0.92%)
Dec 23, 2005 5.596 5.614 5.526 5.572 32,167 -0.02(-0.33%)
Dec 22, 2005 5.600 5.642 5.591 5.591 64,120 -0.00(-0.08%)
Dec 21, 2005 5.591 5.614 5.526 5.596 271,707 +0.00(+0.08%)
Dec 20, 2005 5.745 5.745 5.572 5.591 47,607 -0.17(-2.92%)
Dec 19, 2005 5.806 5.806 5.740 5.759 31,309 -0.05(-0.80%)
Dec 16, 2005 5.810 5.834 5.768 5.806 457,206 +0.01(+0.16%)
Dec 15, 2005 5.759 5.824 5.736 5.796 311,595 +0.00(+0.08%)
Dec 14, 2005 5.689 5.806 5.689 5.792 762,368 +0.07(+1.31%)
Dec 13, 2005 5.754 5.759 5.708 5.717 61,975 -0.03(-0.57%)
Dec 12, 2005 5.782 5.787 5.689 5.750 308,593 -0.09(-1.60%)
Dec 09, 2005 5.838 5.852 5.829 5.843 28,950 +0.01(+0.24%)
Dec 08, 2005 5.810 5.852 5.754 5.829 184,855 +0.03(+0.48%)
Dec 07, 2005 5.703 5.806 5.703 5.801 258,197 +0.11(+1.97%)
Dec 06, 2005 5.759 5.787 5.689 5.689 136,390 -0.05(-0.81%)
Dec 05, 2005 5.829 5.829 5.689 5.736 86,208 -0.07(-1.20%)
Dec 02, 2005 5.801 5.834 5.773 5.806 314,383 +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.