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 )

9.890 -0.210 (-2.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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, 2006 5.157 5.260 5.087 5.129 338,401 -0.01(-0.27%)
Jan 30, 2006 5.199 5.269 5.143 5.143 262,057 -0.08(-1.52%)
Jan 27, 2006 5.213 5.330 5.106 5.223 565,075 +0.01(+0.18%)
Jan 26, 2006 5.199 5.269 5.181 5.213 249,833 -0.03(-0.62%)
Jan 25, 2006 5.134 5.269 5.134 5.246 252,407 +0.12(+2.27%)
Jan 24, 2006 5.106 5.162 5.101 5.129 361,991 +0.03(+0.55%)
Jan 23, 2006 5.129 5.139 5.083 5.101 569,792 -0.05(-0.91%)
Jan 20, 2006 5.199 5.199 5.129 5.148 427,398 -0.03(-0.54%)
Jan 19, 2006 5.223 5.269 5.153 5.176 291,651 -0.04(-0.80%)
Jan 18, 2006 5.246 5.269 5.209 5.218 229,675 -0.04(-0.71%)
Jan 17, 2006 5.293 5.316 5.241 5.255 103,150 -0.08(-1.57%)
Jan 13, 2006 5.409 5.409 5.321 5.339 134,888 -0.07(-1.29%)
Jan 12, 2006 5.395 5.433 5.367 5.409 257,768 +0.00(+0.00%)
Jan 11, 2006 5.479 5.502 5.386 5.409 1,195,557 -0.04(-0.69%)
Jan 10, 2006 5.488 5.502 5.391 5.447 342,690 -0.03(-0.60%)
Jan 09, 2006 5.549 5.596 5.456 5.479 90,712 -0.11(-1.92%)
Jan 06, 2006 5.572 5.605 5.470 5.586 213,163 +0.01(+0.25%)
Jan 05, 2006 5.596 5.600 5.535 5.572 121,807 -0.02(-0.42%)
Jan 04, 2006 5.572 5.596 5.544 5.596 83,206 +0.04(+0.67%)
Jan 03, 2006 5.433 5.572 5.428 5.558 67,766 -0.07(-1.32%)
Dec 30, 2005 5.493 5.633 5.381 5.633 72,269 +0.13(+2.29%)
Dec 29, 2005 5.498 5.544 5.442 5.507 54,470 +0.00(+0.00%)
Dec 28, 2005 5.521 5.521 5.456 5.507 62,833 -0.01(-0.25%)
Dec 27, 2005 5.572 5.586 5.321 5.521 220,025 -0.05(-0.92%)
Dec 23, 2005 5.596 5.614 5.526 5.572 32,167 -0.02(-0.33%)
Dec 22, 2005 5.600 5.642 5.591 5.591 64,120 -0.00(-0.08%)
Dec 21, 2005 5.591 5.614 5.526 5.596 271,707 +0.00(+0.08%)
Dec 20, 2005 5.745 5.745 5.572 5.591 47,607 -0.17(-2.92%)
Dec 19, 2005 5.806 5.806 5.740 5.759 31,309 -0.05(-0.80%)
Dec 16, 2005 5.810 5.834 5.768 5.806 457,206 +0.01(+0.16%)
Dec 15, 2005 5.759 5.824 5.736 5.796 311,595 +0.00(+0.08%)
Dec 14, 2005 5.689 5.806 5.689 5.792 762,368 +0.07(+1.31%)
Dec 13, 2005 5.754 5.759 5.708 5.717 61,975 -0.03(-0.57%)
Dec 12, 2005 5.782 5.787 5.689 5.750 308,593 -0.09(-1.60%)
Dec 09, 2005 5.838 5.852 5.829 5.843 28,950 +0.01(+0.24%)
Dec 08, 2005 5.810 5.852 5.754 5.829 184,855 +0.03(+0.48%)
Dec 07, 2005 5.703 5.806 5.703 5.801 258,197 +0.11(+1.97%)
Dec 06, 2005 5.759 5.787 5.689 5.689 136,390 -0.05(-0.81%)
Dec 05, 2005 5.829 5.829 5.689 5.736 86,208 -0.07(-1.20%)
Dec 02, 2005 5.801 5.834 5.773 5.806 314,383 +0.00(+0.08%)
Dec 01, 2005 5.829 5.848 5.703 5.801 510,819 -0.07(-1.11%)
Nov 30, 2005 5.647 5.927 5.642 5.866 446,484 +0.20(+3.54%)
Nov 29, 2005 5.465 5.698 5.465 5.666 117,304 +0.20(+3.67%)
Nov 28, 2005 5.596 5.633 5.363 5.465 139,177 -0.15(-2.66%)
Nov 25, 2005 5.633 5.666 5.600 5.614 15,869 -0.03(-0.50%)
Nov 23, 2005 5.596 5.642 5.591 5.642 136,390 +0.03(+0.50%)
Nov 22, 2005 5.605 5.684 5.554 5.614 20,801 +0.01(+0.17%)
Nov 21, 2005 5.624 5.675 5.535 5.605 63,906 -0.01(-0.25%)
Nov 18, 2005 5.656 5.680 5.502 5.619 140,893 -0.02(-0.33%)
Nov 17, 2005 5.642 5.703 5.488 5.638 138,320 -0.05(-0.90%)
Nov 16, 2005 5.642 5.689 5.614 5.689 112,371 +0.05(+0.91%)
Nov 15, 2005 5.708 5.675 5.549 5.638 80,418 -0.04(-0.66%)
Nov 14, 2005 5.619 5.684 5.596 5.675 23,803 +0.03(+0.58%)
Nov 11, 2005 5.619 5.642 5.600 5.642 26,162 +0.00(+0.00%)
Nov 10, 2005 5.624 5.642 5.596 5.642 64,334 +0.02(+0.42%)
Nov 09, 2005 5.642 5.642 5.596 5.619 42,246 -0.02(-0.41%)
Nov 08, 2005 5.666 5.666 5.614 5.642 132,101 -0.03(-0.58%)
Nov 07, 2005 5.638 5.708 5.596 5.675 109,369 +0.06(+1.00%)
Nov 04, 2005 5.666 5.666 5.572 5.619 108,511 -0.04(-0.74%)
Nov 03, 2005 5.656 5.689 5.596 5.661 169,844 +0.04(+0.75%)
Nov 02, 2005 5.558 5.652 5.414 5.619 124,380 +0.05(+0.92%)
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.