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 (%)
May 31, 2005 5.881 5.985 5.843 5.867 228,120 -0.06(-1.03%)
May 27, 2005 5.810 5.961 5.749 5.928 237,033 +0.11(+1.86%)
May 26, 2005 5.707 5.839 5.655 5.820 211,356 +0.09(+1.56%)
May 25, 2005 5.881 5.881 5.730 5.730 86,155 -0.10(-1.78%)
May 24, 2005 5.834 5.867 5.749 5.834 169,976 +0.00(+0.00%)
May 23, 2005 6.008 6.018 5.815 5.834 118,198 -0.13(-2.13%)
May 20, 2005 6.070 6.070 5.891 5.961 181,859 +0.07(+1.20%)
May 19, 2005 5.825 6.079 5.773 5.891 454,967 +0.07(+1.21%)
May 18, 2005 5.702 5.891 5.702 5.820 145,360 +0.13(+2.24%)
May 17, 2005 5.598 5.768 5.580 5.693 73,847 +0.05(+0.83%)
May 16, 2005 5.796 5.801 5.514 5.645 189,499 -0.20(-3.39%)
May 13, 2005 5.867 5.867 5.612 5.843 604,360 -0.07(-1.20%)
May 12, 2005 5.938 5.994 5.891 5.914 447,116 -0.02(-0.40%)
May 11, 2005 5.891 5.942 5.843 5.938 326,371 +0.09(+1.61%)
May 10, 2005 5.886 5.924 5.796 5.843 519,265 -0.04(-0.72%)
May 09, 2005 5.716 5.891 5.702 5.886 154,697 +0.08(+1.30%)
May 06, 2005 5.655 5.810 5.584 5.810 490,618 +0.13(+2.32%)
May 05, 2005 5.843 5.933 5.669 5.678 276,927 -0.08(-1.39%)
May 04, 2005 5.514 5.810 5.514 5.759 502,077 +0.28(+5.07%)
May 03, 2005 5.457 5.550 5.386 5.481 44,563 +0.02(+0.43%)
May 02, 2005 5.400 5.481 5.344 5.457 184,618 +0.15(+2.84%)
Apr 29, 2005 5.217 5.372 5.212 5.306 91,460 +0.07(+1.26%)
Apr 28, 2005 5.325 5.325 5.207 5.240 378,361 -0.11(-2.03%)
Apr 27, 2005 5.561 5.561 5.334 5.349 143,450 -0.16(-2.99%)
Apr 26, 2005 5.561 5.561 5.396 5.514 444,569 +0.14(+2.54%)
Apr 25, 2005 5.287 5.514 5.264 5.377 113,954 +0.12(+2.24%)
Apr 22, 2005 5.278 5.316 5.245 5.259 57,083 -0.02(-0.36%)
Apr 21, 2005 5.325 5.349 5.231 5.278 179,525 -0.02(-0.44%)
Apr 20, 2005 5.415 5.443 5.301 5.301 104,404 -0.11(-2.09%)
Apr 19, 2005 5.466 5.504 5.372 5.415 224,300 -0.00(-0.09%)
Apr 18, 2005 5.278 5.537 5.160 5.419 187,801 +0.04(+0.79%)
Apr 15, 2005 5.561 5.580 5.278 5.377 208,173 -0.21(-3.71%)
Apr 14, 2005 5.796 5.820 5.584 5.584 126,474 -0.21(-3.66%)
Apr 13, 2005 5.843 5.843 5.730 5.796 113,741 -0.05(-0.81%)
Apr 12, 2005 5.820 5.938 5.709 5.843 126,049 +0.02(+0.40%)
Apr 11, 2005 5.726 5.843 5.660 5.820 143,026 +0.02(+0.41%)
Apr 08, 2005 5.928 5.938 5.773 5.796 190,984 -0.14(-2.30%)
Apr 07, 2005 5.938 5.938 5.891 5.933 28,859 +0.04(+0.72%)
Apr 06, 2005 5.933 5.952 5.881 5.891 153,212 +0.02(+0.40%)
Apr 05, 2005 6.079 6.173 5.867 5.867 301,967 -0.16(-2.73%)
Apr 04, 2005 5.957 6.268 5.914 6.032 415,285 -0.02(-0.31%)
Apr 01, 2005 5.914 6.070 5.900 6.051 1,181,345 +0.14(+2.31%)
Mar 31, 2005 6.112 6.126 5.891 5.914 726,165 -0.25(-3.98%)
Mar 30, 2005 6.060 6.173 5.867 6.159 168,490 +0.09(+1.55%)
Mar 29, 2005 6.126 6.244 6.037 6.065 194,592 -0.06(-1.00%)
Mar 28, 2005 6.202 6.244 6.117 6.126 217,085 -0.12(-1.96%)
Mar 24, 2005 6.117 6.286 6.088 6.249 303,665 +0.08(+1.38%)
Mar 23, 2005 6.079 6.230 6.079 6.164 313,639 +0.09(+1.47%)
Mar 22, 2005 6.230 6.268 6.032 6.074 315,124 -0.24(-3.81%)
Mar 21, 2005 6.409 6.498 6.164 6.315 142,601 -0.19(-2.90%)
Mar 18, 2005 6.583 6.583 6.458 6.503 283,506 -0.08(-1.22%)
Mar 17, 2005 6.527 6.645 6.498 6.583 1,037,258 -0.04(-0.57%)
Mar 16, 2005 6.574 6.710 6.546 6.621 358,414 -0.02(-0.35%)
Mar 15, 2005 6.409 6.715 6.381 6.645 1,038,743 +0.26(+4.06%)
Mar 14, 2005 6.550 6.668 6.385 6.385 1,610,000 -0.37(-5.44%)
Mar 11, 2005 6.809 6.951 6.710 6.753 251,250 -0.08(-1.17%)
Mar 10, 2005 7.022 7.069 6.800 6.833 296,026 -0.35(-4.92%)
Mar 09, 2005 7.469 7.488 6.908 7.186 718,950 -0.45(-5.86%)
Mar 08, 2005 7.907 7.922 7.540 7.634 259,102 -0.25(-3.23%)
Mar 07, 2005 7.870 7.988 7.823 7.889 316,610 -0.10(-1.24%)
Mar 04, 2005 8.002 8.058 7.955 7.988 323,824 +0.02(+0.24%)
Mar 03, 2005 8.011 8.058 7.940 7.969 248,492 -0.09(-1.11%)
Mar 02, 2005 8.002 8.105 7.870 8.058 159,366 +0.10(+1.30%)
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.