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 )

11.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 29, 2005 5.162 5.316 5.157 5.251 92,427 +0.07(+1.26%)
Apr 28, 2005 5.269 5.269 5.153 5.185 382,363 -0.11(-2.03%)
Apr 27, 2005 5.502 5.502 5.279 5.293 144,968 -0.16(-2.99%)
Apr 26, 2005 5.502 5.502 5.339 5.456 449,272 +0.14(+2.54%)
Apr 25, 2005 5.232 5.456 5.209 5.321 115,159 +0.12(+2.24%)
Apr 22, 2005 5.223 5.260 5.190 5.204 57,686 -0.02(-0.36%)
Apr 21, 2005 5.269 5.293 5.176 5.223 181,424 -0.02(-0.44%)
Apr 20, 2005 5.358 5.386 5.246 5.246 105,509 -0.11(-2.09%)
Apr 19, 2005 5.409 5.447 5.316 5.358 226,673 -0.00(-0.09%)
Apr 18, 2005 5.223 5.479 5.106 5.363 189,788 +0.04(+0.79%)
Apr 15, 2005 5.502 5.521 5.223 5.321 210,375 -0.21(-3.71%)
Apr 14, 2005 5.736 5.759 5.526 5.526 127,812 -0.21(-3.66%)
Apr 13, 2005 5.782 5.782 5.670 5.736 114,945 -0.05(-0.81%)
Apr 12, 2005 5.759 5.875 5.649 5.782 127,383 +0.02(+0.40%)
Apr 11, 2005 5.666 5.782 5.600 5.759 144,539 +0.02(+0.41%)
Apr 08, 2005 5.866 5.875 5.712 5.736 193,004 -0.14(-2.30%)
Apr 07, 2005 5.875 5.875 5.829 5.871 29,165 +0.04(+0.72%)
Apr 06, 2005 5.871 5.889 5.820 5.829 154,832 +0.02(+0.40%)
Apr 05, 2005 6.015 6.109 5.806 5.806 305,161 -0.16(-2.73%)
Apr 04, 2005 5.894 6.202 5.852 5.969 419,678 -0.02(-0.31%)
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.