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 )

11.24 -0.19 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
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.