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 )

11.11 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2004 5.316 5.316 5.223 5.246 582,659 -0.02(-0.44%)
Dec 30, 2004 5.176 5.316 5.176 5.269 147,541 +0.12(+2.26%)
Dec 29, 2004 5.185 5.199 5.139 5.153 60,903 -0.08(-1.60%)
Dec 28, 2004 5.139 5.246 5.111 5.237 153,546 +0.10(+1.91%)
Dec 27, 2004 5.176 5.185 5.129 5.139 94,572 +0.01(+0.18%)
Dec 23, 2004 5.148 5.157 5.059 5.129 211,447 -0.01(-0.18%)
Dec 22, 2004 5.283 5.311 5.134 5.139 202,655 -0.10(-1.87%)
Dec 21, 2004 5.199 5.311 5.190 5.237 177,993 +0.07(+1.35%)
Dec 20, 2004 5.190 5.190 5.129 5.167 117,947 +0.02(+0.45%)
Dec 17, 2004 5.129 5.153 5.106 5.143 71,411 -0.02(-0.45%)
Dec 16, 2004 5.087 5.176 5.059 5.167 82,777 +0.03(+0.64%)
Dec 15, 2004 5.167 5.204 5.106 5.134 132,529 -0.01(-0.27%)
Dec 14, 2004 5.129 5.157 5.036 5.148 60,903 -0.03(-0.54%)
Dec 13, 2004 5.190 5.218 5.129 5.176 31,524 +0.03(+0.63%)
Dec 10, 2004 5.176 5.176 5.078 5.143 207,801 -0.08(-1.52%)
Dec 09, 2004 5.129 5.223 5.059 5.223 317,600 +0.07(+1.27%)
Dec 08, 2004 5.129 5.190 5.078 5.157 92,856 +0.03(+0.55%)
Dec 07, 2004 5.353 5.363 5.087 5.129 327,893 -0.21(-3.93%)
Dec 06, 2004 5.204 5.358 5.199 5.339 406,382 +0.18(+3.53%)
Dec 03, 2004 5.134 5.209 5.134 5.157 63,691 +0.02(+0.45%)
Dec 02, 2004 5.195 5.195 5.129 5.134 587,592 -0.01(-0.27%)
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.