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 (%)
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%)
Sep 01, 2005 5.721 5.773 5.702 5.702 93,158 -0.02(-0.41%)
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%)
Aug 01, 2005 5.796 5.862 5.735 5.749 49,231 -0.03(-0.57%)
Jul 29, 2005 5.891 5.938 5.749 5.782 114,378 -0.11(-1.84%)
Jul 28, 2005 5.702 5.891 5.702 5.891 117,773 +0.21(+3.73%)
Jul 27, 2005 5.655 5.820 5.655 5.678 176,554 +0.02(+0.42%)
Jul 26, 2005 5.655 5.777 5.514 5.655 91,248 +0.00(+0.00%)
Jul 25, 2005 5.631 5.678 5.457 5.655 180,586 +0.01(+0.25%)
Jul 22, 2005 5.806 5.806 5.622 5.641 275,230 -0.16(-2.68%)
Jul 21, 2005 5.867 5.867 5.773 5.796 79,364 -0.07(-1.20%)
Jul 20, 2005 5.872 5.928 5.711 5.867 278,837 -0.10(-1.66%)
Jul 19, 2005 6.126 6.126 5.900 5.966 632,159 -0.07(-1.09%)
Jul 18, 2005 6.126 6.150 5.994 6.032 158,941 -0.09(-1.54%)
Jul 15, 2005 6.079 6.126 6.055 6.126 406,160 +0.04(+0.70%)
Jul 14, 2005 6.103 6.103 6.032 6.084 121,169 +0.02(+0.39%)
Jul 13, 2005 5.985 6.103 5.985 6.060 342,499 +0.13(+2.23%)
Jul 12, 2005 5.961 5.961 5.867 5.928 174,432 +0.01(+0.24%)
Jul 11, 2005 5.773 6.013 5.773 5.914 142,389 +0.15(+2.53%)
Jul 08, 2005 5.749 5.796 5.744 5.768 81,911 +0.02(+0.41%)
Jul 07, 2005 5.740 5.754 5.664 5.744 203,929 -0.04(-0.73%)
Jul 06, 2005 5.702 5.843 5.664 5.787 235,972 +0.08(+1.49%)
Jul 05, 2005 5.707 5.815 5.641 5.702 96,128 +0.04(+0.75%)
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.