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 (%)
Sep 30, 2005 5.603 5.702 5.603 5.678 29,284 +0.03(+0.50%)
Sep 29, 2005 5.688 5.688 5.561 5.650 138,782 -0.04(-0.66%)
Sep 28, 2005 5.627 5.773 5.627 5.688 200,109 +0.07(+1.17%)
Sep 27, 2005 5.664 5.702 5.622 5.622 99,099 -0.04(-0.75%)
Sep 26, 2005 5.782 5.815 5.655 5.664 163,397 -0.08(-1.48%)
Sep 23, 2005 5.749 5.810 5.702 5.749 121,593 +0.03(+0.58%)
Sep 22, 2005 5.744 5.820 5.716 5.716 289,659 -0.02(-0.41%)
Sep 21, 2005 5.891 5.914 5.726 5.740 419,741 -0.06(-1.06%)
Sep 20, 2005 5.867 5.891 5.796 5.801 47,109 -0.07(-1.12%)
Sep 19, 2005 5.938 6.008 5.726 5.867 302,392 -0.03(-0.56%)
Sep 16, 2005 5.801 5.985 5.796 5.900 460,485 +0.12(+2.04%)
Sep 15, 2005 5.749 5.801 5.660 5.782 153,212 +0.08(+1.40%)
Sep 14, 2005 5.674 5.702 5.631 5.702 127,110 +0.07(+1.26%)
Sep 13, 2005 5.688 5.749 5.584 5.631 216,449 -0.08(-1.48%)
Sep 12, 2005 5.702 5.796 5.655 5.716 362,021 +0.03(+0.58%)
Sep 09, 2005 5.711 5.773 5.655 5.683 693,910 -0.01(-0.25%)
Sep 08, 2005 5.749 5.749 5.650 5.697 70,876 -0.05(-0.90%)
Sep 07, 2005 5.678 5.749 5.570 5.749 831,207 +0.03(+0.49%)
Sep 06, 2005 5.726 5.735 5.678 5.721 15,490 +0.04(+0.75%)
Sep 02, 2005 5.702 5.707 5.650 5.678 58,144 -0.02(-0.41%)
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.