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 )

11.11 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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%)
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.