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 )

9.470 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2006 5.554 5.572 5.526 5.526 136,604 -0.02(-0.42%)
Mar 30, 2006 5.526 5.554 5.479 5.549 377,431 +0.05(+0.85%)
Mar 29, 2006 5.367 5.572 5.367 5.502 99,719 +0.14(+2.52%)
Mar 28, 2006 5.502 5.526 5.288 5.367 237,395 -0.11(-2.04%)
Mar 27, 2006 5.502 5.516 5.465 5.479 116,231 -0.02(-0.42%)
Mar 24, 2006 5.502 5.502 5.479 5.502 88,782 +0.00(+0.00%)
Mar 23, 2006 5.488 5.516 5.479 5.502 209,946 +0.00(+0.08%)
Mar 22, 2006 5.526 5.526 5.456 5.498 159,336 +0.02(+0.34%)
Mar 21, 2006 5.586 5.596 5.474 5.479 193,219 -0.10(-1.84%)
Mar 20, 2006 5.549 5.586 5.516 5.582 155,261 +0.08(+1.44%)
Mar 17, 2006 5.488 5.554 5.474 5.502 99,933 +0.00(+0.08%)
Mar 16, 2006 5.512 5.549 5.456 5.498 49,966 +0.01(+0.26%)
Mar 15, 2006 5.433 5.521 5.428 5.484 228,174 +0.08(+1.55%)
Mar 14, 2006 5.456 5.498 5.339 5.400 481,225 -0.10(-1.86%)
Mar 13, 2006 5.377 5.540 5.377 5.502 104,437 +0.08(+1.46%)
Mar 10, 2006 5.502 5.502 5.372 5.423 145,825 -0.07(-1.36%)
Mar 09, 2006 5.619 5.619 5.470 5.498 165,769 -0.09(-1.59%)
Mar 08, 2006 5.507 5.619 5.507 5.586 393,944 +0.04(+0.67%)
Mar 07, 2006 5.689 5.731 5.526 5.549 1,404,216 -0.19(-3.25%)
Mar 06, 2006 5.801 5.806 5.698 5.736 162,981 -0.07(-1.13%)
Mar 03, 2006 5.922 5.922 5.736 5.801 299,800 -0.08(-1.43%)
Mar 02, 2006 5.903 6.015 5.875 5.885 100,576 -0.04(-0.71%)
Mar 01, 2006 5.959 6.039 5.834 5.927 254,337 -0.03(-0.47%)
Feb 28, 2006 6.099 6.057 5.955 5.955 142,394 -0.14(-2.37%)
Feb 27, 2006 6.141 6.151 5.969 6.099 129,742 -0.09(-1.43%)
Feb 24, 2006 6.225 6.253 6.132 6.188 215,521 -0.04(-0.60%)
Feb 23, 2006 6.211 6.412 6.202 6.225 1,417,941 +0.06(+0.98%)
Feb 22, 2006 5.969 6.193 5.922 6.165 485,514 +0.23(+3.85%)
Feb 21, 2006 5.829 5.945 5.806 5.936 433,831 +0.28(+5.03%)
Feb 17, 2006 5.661 5.689 5.642 5.652 329,823 +0.00(+0.00%)
Feb 16, 2006 5.642 5.670 5.624 5.652 412,815 +0.05(+0.83%)
Feb 15, 2006 5.409 5.642 5.381 5.605 621,046 +0.31(+5.90%)
Feb 14, 2006 5.176 5.316 5.176 5.293 1,602,582 +0.12(+2.34%)
Feb 13, 2006 5.171 5.204 5.153 5.171 210,804 +0.01(+0.18%)
Feb 10, 2006 5.167 5.176 5.083 5.162 231,176 -0.03(-0.54%)
Feb 09, 2006 5.213 5.246 5.176 5.190 423,967 -0.00(-0.09%)
Feb 08, 2006 5.213 5.227 5.129 5.195 1,176,042 -0.02(-0.36%)
Feb 07, 2006 5.199 5.237 5.176 5.213 163,839 +0.03(+0.63%)
Feb 06, 2006 5.153 5.237 5.153 5.181 754,863 +0.07(+1.28%)
Feb 03, 2006 5.036 5.115 5.017 5.115 117,947 +0.08(+1.57%)
Feb 02, 2006 5.013 5.101 4.957 5.036 2,721,367 -0.00(-0.09%)
Feb 01, 2006 5.143 5.148 5.013 5.041 432,330 -0.09(-1.73%)
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%)
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.