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 (%)
Sep 30, 2005 5.544 5.642 5.544 5.619 29,594 +0.03(+0.50%)
Sep 29, 2005 5.628 5.628 5.502 5.591 140,250 -0.04(-0.66%)
Sep 28, 2005 5.568 5.712 5.568 5.628 202,226 +0.07(+1.17%)
Sep 27, 2005 5.605 5.642 5.563 5.563 100,148 -0.04(-0.75%)
Sep 26, 2005 5.722 5.754 5.596 5.605 165,126 -0.08(-1.48%)
Sep 23, 2005 5.689 5.750 5.642 5.689 122,879 +0.03(+0.58%)
Sep 22, 2005 5.684 5.759 5.656 5.656 292,723 -0.02(-0.41%)
Sep 21, 2005 5.829 5.852 5.666 5.680 424,181 -0.06(-1.06%)
Sep 20, 2005 5.806 5.829 5.736 5.740 47,607 -0.07(-1.12%)
Sep 19, 2005 5.875 5.945 5.666 5.806 305,590 -0.03(-0.56%)
Sep 16, 2005 5.740 5.922 5.736 5.838 465,355 +0.12(+2.04%)
Sep 15, 2005 5.689 5.740 5.600 5.722 154,832 +0.08(+1.40%)
Sep 14, 2005 5.614 5.642 5.572 5.642 128,455 +0.07(+1.26%)
Sep 13, 2005 5.628 5.689 5.526 5.572 218,738 -0.08(-1.48%)
Sep 12, 2005 5.642 5.736 5.596 5.656 365,851 +0.03(+0.58%)
Sep 09, 2005 5.652 5.712 5.596 5.624 701,250 -0.01(-0.25%)
Sep 08, 2005 5.689 5.689 5.591 5.638 71,626 -0.05(-0.90%)
Sep 07, 2005 5.619 5.689 5.512 5.689 839,999 +0.03(+0.49%)
Sep 06, 2005 5.666 5.675 5.619 5.661 15,654 +0.04(+0.75%)
Sep 02, 2005 5.642 5.647 5.591 5.619 58,759 -0.02(-0.41%)
Sep 01, 2005 5.661 5.712 5.642 5.642 94,143 -0.02(-0.41%)
Aug 31, 2005 5.652 5.666 5.596 5.666 126,739 +0.02(+0.33%)
Aug 30, 2005 5.848 5.848 5.591 5.647 110,012 -0.18(-3.12%)
Aug 29, 2005 5.642 5.829 5.596 5.829 65,836 +0.19(+3.31%)
Aug 26, 2005 5.689 5.698 5.605 5.642 36,885 -0.04(-0.66%)
Aug 25, 2005 5.582 5.684 5.549 5.680 164,697 +0.13(+2.35%)
Aug 24, 2005 5.619 5.619 5.502 5.549 91,998 -0.07(-1.24%)
Aug 23, 2005 5.540 5.638 5.512 5.619 47,822 +0.08(+1.43%)
Aug 22, 2005 5.642 5.731 5.512 5.540 280,071 -0.14(-2.38%)
Aug 19, 2005 5.722 5.745 5.596 5.675 36,456 -0.06(-0.98%)
Aug 18, 2005 5.736 5.759 5.661 5.731 165,340 +0.00(+0.00%)
Aug 17, 2005 5.708 5.782 5.708 5.731 72,698 +0.02(+0.41%)
Aug 16, 2005 5.717 5.820 5.708 5.708 156,119 -0.00(-0.08%)
Aug 15, 2005 5.610 5.792 5.610 5.712 178,207 +0.10(+1.83%)
Aug 12, 2005 5.544 5.638 5.456 5.610 56,829 +0.09(+1.60%)
Aug 11, 2005 5.516 5.638 5.516 5.521 161,266 +0.01(+0.17%)
Aug 10, 2005 5.460 5.577 5.456 5.512 55,542 +0.00(+0.08%)
Aug 09, 2005 5.433 5.572 5.405 5.507 41,174 +0.09(+1.72%)
Aug 08, 2005 5.619 5.689 5.199 5.414 165,984 -0.25(-4.44%)
Aug 05, 2005 5.502 5.680 5.502 5.666 39,673 -0.01(-0.25%)
Aug 04, 2005 5.764 5.806 5.549 5.680 54,684 -0.11(-1.85%)
Aug 03, 2005 5.782 6.029 5.782 5.787 285,861 -0.04(-0.72%)
Aug 02, 2005 5.736 5.917 5.736 5.829 99,504 +0.14(+2.46%)
Aug 01, 2005 5.736 5.801 5.675 5.689 49,752 -0.03(-0.57%)
Jul 29, 2005 5.829 5.875 5.689 5.722 115,588 -0.11(-1.84%)
Jul 28, 2005 5.642 5.829 5.642 5.829 119,019 +0.21(+3.73%)
Jul 27, 2005 5.596 5.759 5.596 5.619 178,422 +0.02(+0.42%)
Jul 26, 2005 5.596 5.717 5.456 5.596 92,213 +0.00(+0.00%)
Jul 25, 2005 5.572 5.619 5.400 5.596 182,496 +0.01(+0.25%)
Jul 22, 2005 5.745 5.745 5.563 5.582 278,141 -0.15(-2.68%)
Jul 21, 2005 5.806 5.806 5.712 5.736 80,204 -0.07(-1.20%)
Jul 20, 2005 5.810 5.866 5.652 5.806 281,786 -0.10(-1.66%)
Jul 19, 2005 6.062 6.062 5.838 5.903 638,845 -0.07(-1.09%)
Jul 18, 2005 6.062 6.085 5.931 5.969 160,622 -0.09(-1.54%)
Jul 15, 2005 6.015 6.062 5.992 6.062 410,456 +0.04(+0.70%)
Jul 14, 2005 6.039 6.039 5.969 6.020 122,450 +0.02(+0.39%)
Jul 13, 2005 5.922 6.039 5.922 5.997 346,121 +0.13(+2.23%)
Jul 12, 2005 5.899 5.899 5.806 5.866 176,277 +0.01(+0.24%)
Jul 11, 2005 5.712 5.950 5.712 5.852 143,895 +0.14(+2.53%)
Jul 08, 2005 5.689 5.736 5.684 5.708 82,777 +0.02(+0.41%)
Jul 07, 2005 5.680 5.694 5.605 5.684 206,086 -0.04(-0.73%)
Jul 06, 2005 5.642 5.782 5.605 5.726 238,468 +0.08(+1.49%)
Jul 05, 2005 5.647 5.754 5.582 5.642 97,145 +0.04(+0.75%)
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.