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 )

9.450 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2005 5.307 5.456 5.307 5.395 183,140 +0.09(+1.76%)
Oct 28, 2005 5.227 5.325 5.148 5.302 49,966 +0.10(+1.97%)
Oct 27, 2005 5.218 5.302 5.153 5.199 54,684 -0.01(-0.27%)
Oct 26, 2005 5.269 5.363 5.199 5.213 103,579 -0.09(-1.67%)
Oct 25, 2005 5.358 5.381 5.283 5.302 204,156 -0.08(-1.47%)
Oct 24, 2005 5.433 5.521 5.140 5.381 68,195 -0.02(-0.35%)
Oct 21, 2005 5.274 5.423 5.241 5.400 26,806 +0.08(+1.49%)
Oct 20, 2005 5.405 5.502 5.293 5.321 43,104 -0.13(-2.40%)
Oct 19, 2005 5.307 5.456 5.223 5.451 45,034 +0.11(+2.10%)
Oct 18, 2005 5.311 5.535 5.223 5.339 101,005 +0.02(+0.35%)
Oct 17, 2005 5.386 5.474 5.321 5.321 78,703 -0.11(-2.06%)
Oct 14, 2005 5.269 5.474 5.246 5.433 107,224 +0.12(+2.19%)
Oct 13, 2005 5.596 5.600 5.293 5.316 792,177 -0.31(-5.55%)
Oct 12, 2005 5.624 5.703 5.619 5.628 95,430 +0.01(+0.17%)
Oct 11, 2005 5.628 5.689 5.605 5.619 212,519 -0.01(-0.17%)
Oct 10, 2005 5.479 5.680 5.456 5.628 255,624 +0.15(+2.81%)
Oct 07, 2005 5.451 5.502 5.433 5.474 389,869 +0.07(+1.29%)
Oct 06, 2005 5.708 5.731 5.405 5.405 301,301 -0.30(-5.31%)
Oct 05, 2005 5.717 5.736 5.605 5.708 254,551 -0.01(-0.16%)
Oct 04, 2005 5.759 5.782 5.708 5.717 139,606 -0.01(-0.16%)
Oct 03, 2005 5.666 5.726 5.605 5.726 42,889 +0.11(+1.91%)
Sep 30, 2005 5.544 5.642 5.544 5.619 29,594 +0.03(+0.50%)
Sep 29, 2005 5.628 5.628 5.502 5.591 140,250 -0.04(-0.66%)
Sep 28, 2005 5.568 5.712 5.568 5.628 202,226 +0.07(+1.17%)
Sep 27, 2005 5.605 5.642 5.563 5.563 100,148 -0.04(-0.75%)
Sep 26, 2005 5.722 5.754 5.596 5.605 165,126 -0.08(-1.48%)
Sep 23, 2005 5.689 5.750 5.642 5.689 122,879 +0.03(+0.58%)
Sep 22, 2005 5.684 5.759 5.656 5.656 292,723 -0.02(-0.41%)
Sep 21, 2005 5.829 5.852 5.666 5.680 424,181 -0.06(-1.06%)
Sep 20, 2005 5.806 5.829 5.736 5.740 47,607 -0.07(-1.12%)
Sep 19, 2005 5.875 5.945 5.666 5.806 305,590 -0.03(-0.56%)
Sep 16, 2005 5.740 5.922 5.736 5.838 465,355 +0.12(+2.04%)
Sep 15, 2005 5.689 5.740 5.600 5.722 154,832 +0.08(+1.40%)
Sep 14, 2005 5.614 5.642 5.572 5.642 128,455 +0.07(+1.26%)
Sep 13, 2005 5.628 5.689 5.526 5.572 218,738 -0.08(-1.48%)
Sep 12, 2005 5.642 5.736 5.596 5.656 365,851 +0.03(+0.58%)
Sep 09, 2005 5.652 5.712 5.596 5.624 701,250 -0.01(-0.25%)
Sep 08, 2005 5.689 5.689 5.591 5.638 71,626 -0.05(-0.90%)
Sep 07, 2005 5.619 5.689 5.512 5.689 839,999 +0.03(+0.49%)
Sep 06, 2005 5.666 5.675 5.619 5.661 15,654 +0.04(+0.75%)
Sep 02, 2005 5.642 5.647 5.591 5.619 58,759 -0.02(-0.41%)
Sep 01, 2005 5.661 5.712 5.642 5.642 94,143 -0.02(-0.41%)
Aug 31, 2005 5.652 5.666 5.596 5.666 126,739 +0.02(+0.33%)
Aug 30, 2005 5.848 5.848 5.591 5.647 110,012 -0.18(-3.12%)
Aug 29, 2005 5.642 5.829 5.596 5.829 65,836 +0.19(+3.31%)
Aug 26, 2005 5.689 5.698 5.605 5.642 36,885 -0.04(-0.66%)
Aug 25, 2005 5.582 5.684 5.549 5.680 164,697 +0.13(+2.35%)
Aug 24, 2005 5.619 5.619 5.502 5.549 91,998 -0.07(-1.24%)
Aug 23, 2005 5.540 5.638 5.512 5.619 47,822 +0.08(+1.43%)
Aug 22, 2005 5.642 5.731 5.512 5.540 280,071 -0.14(-2.38%)
Aug 19, 2005 5.722 5.745 5.596 5.675 36,456 -0.06(-0.98%)
Aug 18, 2005 5.736 5.759 5.661 5.731 165,340 +0.00(+0.00%)
Aug 17, 2005 5.708 5.782 5.708 5.731 72,698 +0.02(+0.41%)
Aug 16, 2005 5.717 5.820 5.708 5.708 156,119 -0.00(-0.08%)
Aug 15, 2005 5.610 5.792 5.610 5.712 178,207 +0.10(+1.83%)
Aug 12, 2005 5.544 5.638 5.456 5.610 56,829 +0.09(+1.60%)
Aug 11, 2005 5.516 5.638 5.516 5.521 161,266 +0.01(+0.17%)
Aug 10, 2005 5.460 5.577 5.456 5.512 55,542 +0.00(+0.08%)
Aug 09, 2005 5.433 5.572 5.405 5.507 41,174 +0.09(+1.72%)
Aug 08, 2005 5.619 5.689 5.199 5.414 165,984 -0.25(-4.44%)
Aug 05, 2005 5.502 5.680 5.502 5.666 39,673 -0.01(-0.25%)
Aug 04, 2005 5.764 5.806 5.549 5.680 54,684 -0.11(-1.85%)
Aug 03, 2005 5.782 6.029 5.782 5.787 285,861 -0.04(-0.72%)
Aug 02, 2005 5.736 5.917 5.736 5.829 99,504 +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.