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 )

11.19 -0.05 (-0.44%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
Oct 31, 2005 5.307 5.456 5.307 5.395 183,140 +0.09(+1.76%)
Oct 28, 2005 5.227 5.325 5.148 5.302 49,966 +0.10(+1.97%)
Oct 27, 2005 5.218 5.302 5.153 5.199 54,684 -0.01(-0.27%)
Oct 26, 2005 5.269 5.363 5.199 5.213 103,579 -0.09(-1.67%)
Oct 25, 2005 5.358 5.381 5.283 5.302 204,156 -0.08(-1.47%)
Oct 24, 2005 5.433 5.521 5.140 5.381 68,195 -0.02(-0.35%)
Oct 21, 2005 5.274 5.423 5.241 5.400 26,806 +0.08(+1.49%)
Oct 20, 2005 5.405 5.502 5.293 5.321 43,104 -0.13(-2.40%)
Oct 19, 2005 5.307 5.456 5.223 5.451 45,034 +0.11(+2.10%)
Oct 18, 2005 5.311 5.535 5.223 5.339 101,005 +0.02(+0.35%)
Oct 17, 2005 5.386 5.474 5.321 5.321 78,703 -0.11(-2.06%)
Oct 14, 2005 5.269 5.474 5.246 5.433 107,224 +0.12(+2.19%)
Oct 13, 2005 5.596 5.600 5.293 5.316 792,177 -0.31(-5.55%)
Oct 12, 2005 5.624 5.703 5.619 5.628 95,430 +0.01(+0.17%)
Oct 11, 2005 5.628 5.689 5.605 5.619 212,519 -0.01(-0.17%)
Oct 10, 2005 5.479 5.680 5.456 5.628 255,624 +0.15(+2.81%)
Oct 07, 2005 5.451 5.502 5.433 5.474 389,869 +0.07(+1.29%)
Oct 06, 2005 5.708 5.731 5.405 5.405 301,301 -0.30(-5.31%)
Oct 05, 2005 5.717 5.736 5.605 5.708 254,551 -0.01(-0.16%)
Oct 04, 2005 5.759 5.782 5.708 5.717 139,606 -0.01(-0.16%)
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.