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: 4:10 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 5.551 5.693 5.438 5.693 71,513 +0.13(+2.29%)
Dec 29, 2005 5.556 5.603 5.499 5.565 53,900 +0.00(+0.00%)
Dec 28, 2005 5.580 5.580 5.514 5.565 62,176 -0.01(-0.25%)
Dec 27, 2005 5.631 5.645 5.377 5.580 217,722 -0.05(-0.92%)
Dec 23, 2005 5.655 5.674 5.584 5.631 31,830 -0.02(-0.33%)
Dec 22, 2005 5.660 5.702 5.650 5.650 63,449 -0.00(-0.08%)
Dec 21, 2005 5.650 5.674 5.584 5.655 268,863 +0.00(+0.08%)
Dec 20, 2005 5.806 5.806 5.631 5.650 47,109 -0.17(-2.92%)
Dec 19, 2005 5.867 5.867 5.801 5.820 30,981 -0.05(-0.80%)
Dec 16, 2005 5.872 5.895 5.829 5.867 452,421 +0.01(+0.16%)
Dec 15, 2005 5.820 5.886 5.796 5.858 308,334 +0.00(+0.08%)
Dec 14, 2005 5.749 5.867 5.749 5.853 754,389 +0.08(+1.31%)
Dec 13, 2005 5.815 5.820 5.768 5.777 61,327 -0.03(-0.57%)
Dec 12, 2005 5.843 5.848 5.749 5.810 305,363 -0.09(-1.60%)
Dec 09, 2005 5.900 5.914 5.891 5.905 28,647 +0.01(+0.24%)
Dec 08, 2005 5.872 5.914 5.815 5.891 182,920 +0.03(+0.48%)
Dec 07, 2005 5.763 5.867 5.763 5.862 255,494 +0.11(+1.97%)
Dec 06, 2005 5.820 5.848 5.749 5.749 134,962 -0.05(-0.81%)
Dec 05, 2005 5.891 5.891 5.749 5.796 85,306 -0.07(-1.20%)
Dec 02, 2005 5.862 5.895 5.834 5.867 311,092 +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.