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 )

9.460 -0.010 (-0.11%)
Streaming Delayed Price Updated: 10:30 AM 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 29, 2006 6.037 6.060 5.966 5.966 76,818 -0.07(-1.09%)
Sep 28, 2006 6.032 6.079 6.018 6.032 49,019 +0.04(+0.63%)
Sep 27, 2006 6.008 6.035 5.980 5.994 574,439 -0.00(-0.08%)
Sep 26, 2006 5.942 6.032 5.942 5.999 172,947 +0.06(+0.95%)
Sep 25, 2006 6.008 6.008 5.891 5.942 207,536 -0.02(-0.32%)
Sep 22, 2006 5.980 5.980 5.905 5.961 216,449 +0.03(+0.48%)
Sep 21, 2006 5.989 6.013 5.919 5.933 115,227 -0.03(-0.55%)
Sep 20, 2006 5.942 5.999 5.924 5.966 389,608 +0.07(+1.20%)
Sep 19, 2006 6.055 6.055 5.895 5.895 175,705 -0.16(-2.72%)
Sep 18, 2006 6.070 6.150 5.994 6.060 242,762 +0.03(+0.55%)
Sep 15, 2006 6.060 6.112 5.961 6.027 957,893 -0.03(-0.54%)
Sep 14, 2006 6.037 6.126 5.980 6.060 524,146 +0.00(+0.00%)
Sep 13, 2006 5.999 6.093 5.966 6.060 697,518 +0.08(+1.42%)
Sep 12, 2006 5.914 6.004 5.900 5.975 311,304 +0.11(+1.85%)
Sep 11, 2006 5.881 5.881 5.735 5.867 877,680 +0.08(+1.30%)
Sep 08, 2006 5.702 5.820 5.678 5.792 619,426 +0.10(+1.74%)
Sep 07, 2006 5.631 5.697 5.608 5.693 68,754 +0.01(+0.25%)
Sep 06, 2006 5.683 5.702 5.570 5.678 536,242 +0.00(+0.00%)
Sep 05, 2006 5.556 5.726 5.556 5.678 203,716 +0.13(+2.29%)
Sep 01, 2006 5.561 5.645 5.514 5.551 270,561 -0.01(-0.17%)
Aug 31, 2006 5.514 5.650 5.514 5.561 550,460 +0.08(+1.37%)
Aug 30, 2006 5.363 5.499 5.349 5.485 587,808 +0.16(+3.01%)
Aug 29, 2006 5.363 5.410 5.250 5.325 529,027 -0.04(-0.70%)
Aug 28, 2006 5.386 5.391 5.330 5.363 110,346 -0.03(-0.61%)
Aug 25, 2006 5.372 5.405 5.311 5.396 50,292 +0.00(+0.09%)
Aug 24, 2006 5.419 5.466 5.283 5.391 121,381 +0.00(+0.09%)
Aug 23, 2006 5.518 5.523 5.386 5.386 102,707 -0.16(-2.89%)
Aug 22, 2006 5.490 5.557 5.466 5.547 13,156 +0.02(+0.43%)
Aug 21, 2006 5.532 5.532 5.391 5.523 28,435 -0.06(-1.01%)
Aug 18, 2006 5.580 5.594 5.561 5.580 250,402 -0.04(-0.67%)
Aug 17, 2006 5.556 5.617 5.542 5.617 99,736 +0.03(+0.59%)
Aug 16, 2006 5.641 5.641 5.514 5.584 652,530 -0.07(-1.17%)
Aug 15, 2006 5.650 5.669 5.594 5.650 31,618 +0.02(+0.33%)
Aug 14, 2006 5.594 5.631 5.561 5.631 55,597 +0.03(+0.50%)
Aug 11, 2006 5.617 5.627 5.561 5.603 43,077 -0.06(-1.00%)
Aug 10, 2006 5.674 5.674 5.561 5.660 130,506 -0.04(-0.74%)
Aug 09, 2006 5.674 5.731 5.660 5.702 176,130 +0.03(+0.50%)
Aug 08, 2006 5.664 5.693 5.641 5.674 91,884 -0.01(-0.25%)
Aug 07, 2006 5.763 5.792 5.655 5.688 67,269 -0.06(-1.07%)
Aug 04, 2006 5.735 5.810 5.660 5.749 265,892 +0.01(+0.25%)
Aug 03, 2006 5.669 5.768 5.660 5.735 253,372 +0.01(+0.16%)
Aug 02, 2006 5.589 5.796 5.565 5.726 529,663 +0.14(+2.45%)
Aug 01, 2006 5.462 5.631 5.396 5.589 777,731 +0.13(+2.33%)
Jul 31, 2006 5.514 5.603 5.415 5.462 135,811 -0.00(-0.09%)
Jul 28, 2006 5.151 5.561 5.151 5.466 237,033 +0.30(+5.84%)
Jul 27, 2006 5.165 5.193 5.113 5.165 1,242,885 +0.05(+0.92%)
Jul 26, 2006 5.146 5.146 5.005 5.118 203,929 +0.00(+0.09%)
Jul 25, 2006 5.104 5.170 5.071 5.113 163,185 +0.01(+0.18%)
Jul 24, 2006 5.042 5.127 5.042 5.104 345,682 +0.04(+0.74%)
Jul 21, 2006 5.099 5.151 5.028 5.066 110,346 -0.05(-0.92%)
Jul 20, 2006 5.198 5.198 5.089 5.113 97,826 -0.04(-0.73%)
Jul 19, 2006 5.005 5.264 5.005 5.151 305,575 +0.15(+2.92%)
Jul 18, 2006 5.000 5.089 4.962 5.005 254,646 +0.01(+0.19%)
Jul 17, 2006 4.990 4.995 4.906 4.995 90,823 +0.00(+0.00%)
Jul 14, 2006 5.047 5.047 4.939 4.995 242,126 -0.07(-1.30%)
Jul 13, 2006 5.170 5.170 5.056 5.061 104,192 -0.08(-1.56%)
Jul 12, 2006 5.193 5.207 5.118 5.141 321,490 -0.06(-1.18%)
Jul 11, 2006 5.236 5.254 5.137 5.203 549,186 -0.08(-1.52%)
Jul 10, 2006 5.193 5.305 5.193 5.283 91,035 +0.07(+1.26%)
Jul 07, 2006 5.254 5.273 5.193 5.217 204,777 -0.01(-0.27%)
Jul 06, 2006 5.165 5.297 5.165 5.231 169,127 +0.04(+0.73%)
Jul 05, 2006 5.396 5.419 5.160 5.193 187,164 -0.16(-2.91%)
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.