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 (%)
Nov 30, 2005 5.707 5.989 5.702 5.928 441,811 +0.20(+3.54%)
Nov 29, 2005 5.523 5.759 5.523 5.726 116,076 +0.20(+3.67%)
Nov 28, 2005 5.655 5.693 5.419 5.523 137,721 -0.15(-2.66%)
Nov 25, 2005 5.693 5.726 5.660 5.674 15,703 -0.03(-0.50%)
Nov 23, 2005 5.655 5.702 5.650 5.702 134,962 +0.03(+0.50%)
Nov 22, 2005 5.664 5.744 5.612 5.674 20,583 +0.01(+0.17%)
Nov 21, 2005 5.683 5.735 5.594 5.664 63,237 -0.01(-0.25%)
Nov 18, 2005 5.716 5.740 5.561 5.678 139,418 -0.02(-0.33%)
Nov 17, 2005 5.702 5.763 5.547 5.697 136,872 -0.05(-0.90%)
Nov 16, 2005 5.702 5.749 5.674 5.749 111,195 +0.05(+0.91%)
Nov 15, 2005 5.768 5.735 5.608 5.697 79,576 -0.04(-0.66%)
Nov 14, 2005 5.678 5.744 5.655 5.735 23,554 +0.03(+0.58%)
Nov 11, 2005 5.678 5.702 5.660 5.702 25,889 +0.00(+0.00%)
Nov 10, 2005 5.683 5.702 5.655 5.702 63,661 +0.02(+0.41%)
Nov 09, 2005 5.702 5.702 5.655 5.678 41,804 -0.02(-0.41%)
Nov 08, 2005 5.726 5.726 5.674 5.702 130,718 -0.03(-0.58%)
Nov 07, 2005 5.697 5.768 5.655 5.735 108,224 +0.06(+1.00%)
Nov 04, 2005 5.726 5.726 5.631 5.678 107,375 -0.04(-0.74%)
Nov 03, 2005 5.716 5.749 5.655 5.721 168,066 +0.04(+0.75%)
Nov 02, 2005 5.617 5.711 5.471 5.678 123,078 +0.05(+0.92%)
Nov 01, 2005 5.419 5.631 5.415 5.627 216,449 +0.17(+3.20%)
Oct 31, 2005 5.363 5.514 5.363 5.452 181,223 +0.09(+1.76%)
Oct 28, 2005 5.283 5.382 5.203 5.358 49,443 +0.10(+1.97%)
Oct 27, 2005 5.273 5.358 5.207 5.254 54,112 -0.01(-0.27%)
Oct 26, 2005 5.325 5.419 5.254 5.268 102,495 -0.09(-1.67%)
Oct 25, 2005 5.415 5.438 5.339 5.358 202,019 -0.08(-1.47%)
Oct 24, 2005 5.490 5.580 5.194 5.438 67,481 -0.02(-0.35%)
Oct 21, 2005 5.330 5.481 5.297 5.457 26,525 +0.08(+1.49%)
Oct 20, 2005 5.462 5.561 5.349 5.377 42,653 -0.13(-2.40%)
Oct 19, 2005 5.363 5.514 5.278 5.509 44,563 +0.11(+2.10%)
Oct 18, 2005 5.367 5.594 5.278 5.396 99,948 +0.02(+0.35%)
Oct 17, 2005 5.443 5.532 5.377 5.377 77,879 -0.11(-2.06%)
Oct 14, 2005 5.325 5.532 5.301 5.490 106,102 +0.12(+2.19%)
Oct 13, 2005 5.655 5.660 5.349 5.372 783,885 -0.32(-5.55%)
Oct 12, 2005 5.683 5.763 5.678 5.688 94,431 +0.01(+0.17%)
Oct 11, 2005 5.688 5.749 5.664 5.678 210,295 -0.01(-0.17%)
Oct 10, 2005 5.537 5.740 5.514 5.688 252,948 +0.16(+2.81%)
Oct 07, 2005 5.509 5.561 5.490 5.532 385,788 +0.07(+1.29%)
Oct 06, 2005 5.768 5.792 5.462 5.462 298,148 -0.31(-5.31%)
Oct 05, 2005 5.777 5.796 5.664 5.768 251,887 -0.01(-0.16%)
Oct 04, 2005 5.820 5.843 5.768 5.777 138,145 -0.01(-0.16%)
Oct 03, 2005 5.726 5.787 5.664 5.787 42,441 +0.11(+1.91%)
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.