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 -0.05 (-0.44%)
Official Closing 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 (%)
Aug 31, 2005 5.711 5.726 5.655 5.726 125,413 +0.02(+0.33%)
Aug 30, 2005 5.909 5.909 5.650 5.707 108,861 -0.18(-3.12%)
Aug 29, 2005 5.702 5.891 5.655 5.891 65,146 +0.19(+3.31%)
Aug 26, 2005 5.749 5.759 5.664 5.702 36,499 -0.04(-0.66%)
Aug 25, 2005 5.641 5.744 5.608 5.740 162,973 +0.13(+2.35%)
Aug 24, 2005 5.678 5.678 5.561 5.608 91,035 -0.07(-1.24%)
Aug 23, 2005 5.598 5.697 5.570 5.678 47,321 +0.08(+1.43%)
Aug 22, 2005 5.702 5.792 5.570 5.598 277,139 -0.14(-2.38%)
Aug 19, 2005 5.782 5.806 5.655 5.735 36,074 -0.06(-0.98%)
Aug 18, 2005 5.796 5.820 5.721 5.792 163,610 +0.00(+0.00%)
Aug 17, 2005 5.768 5.843 5.768 5.792 71,937 +0.02(+0.41%)
Aug 16, 2005 5.777 5.881 5.768 5.768 154,485 -0.00(-0.08%)
Aug 15, 2005 5.669 5.853 5.669 5.773 176,342 +0.10(+1.83%)
Aug 12, 2005 5.603 5.697 5.514 5.669 56,234 +0.09(+1.60%)
Aug 11, 2005 5.575 5.697 5.575 5.580 159,578 +0.01(+0.17%)
Aug 10, 2005 5.518 5.636 5.514 5.570 54,961 +0.00(+0.08%)
Aug 09, 2005 5.490 5.631 5.462 5.565 40,743 +0.09(+1.72%)
Aug 08, 2005 5.678 5.749 5.254 5.471 164,246 -0.25(-4.44%)
Aug 05, 2005 5.561 5.740 5.561 5.726 39,257 -0.01(-0.25%)
Aug 04, 2005 5.825 5.867 5.608 5.740 54,112 -0.11(-1.85%)
Aug 03, 2005 5.843 6.093 5.843 5.848 282,869 -0.04(-0.72%)
Aug 02, 2005 5.796 5.980 5.796 5.891 98,463 +0.14(+2.46%)
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.