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 )

11.05 -0.12 (-1.07%)
Streaming Delayed Price Updated: 2:25 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 31, 2004 5.372 5.372 5.278 5.301 576,561 -0.02(-0.44%)
Dec 30, 2004 5.231 5.372 5.231 5.325 145,997 +0.12(+2.26%)
Dec 29, 2004 5.240 5.254 5.193 5.207 60,266 -0.08(-1.60%)
Dec 28, 2004 5.193 5.301 5.165 5.292 151,938 +0.10(+1.91%)
Dec 27, 2004 5.231 5.240 5.184 5.193 93,582 +0.01(+0.18%)
Dec 23, 2004 5.203 5.212 5.113 5.184 209,234 -0.01(-0.18%)
Dec 22, 2004 5.339 5.367 5.188 5.193 200,533 -0.10(-1.87%)
Dec 21, 2004 5.254 5.367 5.245 5.292 176,130 +0.07(+1.35%)
Dec 20, 2004 5.245 5.245 5.184 5.221 116,712 +0.02(+0.45%)
Dec 17, 2004 5.184 5.207 5.160 5.198 70,664 -0.02(-0.45%)
Dec 16, 2004 5.141 5.231 5.113 5.221 81,911 +0.03(+0.64%)
Dec 15, 2004 5.221 5.259 5.160 5.188 131,142 -0.01(-0.27%)
Dec 14, 2004 5.184 5.212 5.089 5.203 60,266 -0.03(-0.54%)
Dec 13, 2004 5.245 5.273 5.184 5.231 31,194 +0.03(+0.63%)
Dec 10, 2004 5.231 5.231 5.132 5.198 205,626 -0.08(-1.52%)
Dec 09, 2004 5.184 5.278 5.113 5.278 314,275 +0.07(+1.27%)
Dec 08, 2004 5.184 5.245 5.132 5.212 91,884 +0.03(+0.55%)
Dec 07, 2004 5.410 5.419 5.141 5.184 324,461 -0.21(-3.93%)
Dec 06, 2004 5.259 5.415 5.254 5.396 402,128 +0.18(+3.53%)
Dec 03, 2004 5.188 5.264 5.188 5.212 63,024 +0.02(+0.45%)
Dec 02, 2004 5.250 5.250 5.184 5.188 581,441 -0.01(-0.27%)
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.