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 (%)
Jan 31, 2005 5.843 5.872 5.697 5.768 222,815 -0.07(-1.13%)
Jan 28, 2005 5.867 5.895 5.773 5.834 548,337 +0.01(+0.16%)
Jan 27, 2005 5.674 5.867 5.655 5.825 901,871 +0.15(+2.66%)
Jan 26, 2005 5.396 5.768 5.396 5.674 464,304 +0.35(+6.55%)
Jan 25, 2005 5.372 5.433 5.236 5.325 142,177 -0.07(-1.31%)
Jan 24, 2005 5.382 5.443 5.372 5.396 38,833 +0.03(+0.61%)
Jan 21, 2005 5.396 5.410 5.363 5.363 47,321 -0.03(-0.61%)
Jan 20, 2005 5.372 5.419 5.268 5.396 80,637 -0.02(-0.35%)
Jan 19, 2005 5.311 5.466 5.311 5.415 85,094 +0.08(+1.41%)
Jan 18, 2005 5.561 5.561 5.339 5.339 89,126 -0.20(-3.57%)
Jan 14, 2005 5.419 5.537 5.372 5.537 112,468 +0.18(+3.43%)
Jan 13, 2005 5.443 5.471 5.330 5.353 63,024 -0.09(-1.65%)
Jan 12, 2005 5.419 5.561 5.278 5.443 264,407 +0.05(+0.87%)
Jan 11, 2005 5.184 5.410 5.172 5.396 543,032 +0.20(+3.90%)
Jan 10, 2005 5.188 5.207 5.184 5.193 542,820 +0.00(+0.00%)
Jan 07, 2005 5.221 5.221 5.184 5.193 503,350 -0.01(-0.18%)
Jan 06, 2005 5.184 5.203 5.151 5.203 193,106 +0.02(+0.36%)
Jan 05, 2005 5.207 5.226 5.174 5.184 349,077 -0.02(-0.45%)
Jan 04, 2005 5.306 5.306 5.184 5.207 514,809 -0.11(-2.13%)
Jan 03, 2005 5.410 5.419 5.316 5.320 243,611 +0.02(+0.36%)
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%)
Dec 01, 2004 5.009 5.268 4.948 5.203 472,156 +0.29(+5.85%)
Nov 30, 2004 4.736 4.915 4.736 4.915 210,719 +0.13(+2.76%)
Nov 29, 2004 4.840 4.840 4.760 4.783 149,816 +0.01(+0.30%)
Nov 26, 2004 4.797 4.835 4.741 4.769 33,740 -0.01(-0.20%)
Nov 24, 2004 4.924 4.924 4.755 4.778 119,471 -0.14(-2.78%)
Nov 23, 2004 4.665 4.972 4.571 4.915 690,091 +0.25(+5.35%)
Nov 22, 2004 4.467 4.679 4.453 4.665 142,601 +0.16(+3.67%)
Nov 19, 2004 4.477 4.519 4.467 4.500 169,551 +0.01(+0.21%)
Nov 18, 2004 4.514 4.571 4.439 4.491 58,144 +0.02(+0.53%)
Nov 17, 2004 4.505 4.524 4.378 4.467 293,904 -0.04(-0.84%)
Nov 16, 2004 4.514 4.514 4.453 4.505 31,618 +0.01(+0.21%)
Nov 15, 2004 4.533 4.533 4.383 4.496 123,715 -0.00(-0.10%)
Nov 12, 2004 4.477 4.519 4.387 4.500 174,644 +0.02(+0.53%)
Nov 11, 2004 4.618 4.618 4.269 4.477 559,797 -0.19(-4.04%)
Nov 10, 2004 4.661 4.708 4.661 4.665 23,130 -0.04(-0.90%)
Nov 09, 2004 4.731 4.778 4.618 4.708 71,513 -0.07(-1.48%)
Nov 08, 2004 4.807 4.826 4.689 4.778 34,589 -0.02(-0.39%)
Nov 05, 2004 4.807 4.830 4.665 4.797 77,030 +0.04(+0.79%)
Nov 04, 2004 4.764 4.807 4.618 4.760 84,033 -0.05(-1.08%)
Nov 03, 2004 4.807 4.826 4.755 4.811 197,987 +0.07(+1.39%)
Nov 02, 2004 4.595 4.760 4.590 4.745 238,730 +0.26(+5.89%)
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.