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 )

10.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
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%)
Jul 01, 2005 5.759 5.759 5.532 5.660 104,404 -0.09(-1.56%)
Jun 30, 2005 5.655 5.759 5.575 5.749 183,345 +0.09(+1.67%)
Jun 29, 2005 5.532 5.702 5.532 5.655 82,123 +0.12(+2.21%)
Jun 28, 2005 5.518 5.608 5.448 5.532 28,859 +0.03(+0.51%)
Jun 27, 2005 5.466 5.580 5.443 5.504 49,231 +0.04(+0.69%)
Jun 24, 2005 5.773 5.773 5.466 5.466 138,994 -0.31(-5.31%)
Jun 23, 2005 5.372 5.829 5.372 5.773 368,388 +0.39(+7.17%)
Jun 22, 2005 5.476 5.476 5.330 5.386 228,969 -0.08(-1.47%)
Jun 21, 2005 5.773 5.773 5.466 5.466 223,027 -0.28(-4.92%)
Jun 20, 2005 5.730 5.782 5.702 5.749 44,350 +0.00(+0.00%)
Jun 17, 2005 5.721 5.782 5.655 5.749 108,224 +0.05(+0.83%)
Jun 16, 2005 5.843 5.843 5.650 5.702 133,477 -0.14(-2.42%)
Jun 15, 2005 5.891 5.909 5.843 5.843 184,618 -0.05(-0.80%)
Jun 14, 2005 5.872 5.919 5.801 5.891 138,357 +0.03(+0.56%)
Jun 13, 2005 5.537 5.938 5.537 5.858 453,057 +0.30(+5.43%)
Jun 10, 2005 5.693 5.693 5.547 5.556 126,049 -0.11(-1.99%)
Jun 09, 2005 5.829 5.853 5.584 5.669 135,174 -0.15(-2.59%)
Jun 08, 2005 5.825 5.891 5.810 5.820 355,443 +0.02(+0.41%)
Jun 07, 2005 6.008 6.008 5.702 5.796 206,687 -0.19(-3.15%)
Jun 06, 2005 5.961 6.055 5.942 5.985 252,311 +0.07(+1.20%)
Jun 03, 2005 5.867 5.919 5.843 5.914 228,544 +0.06(+0.97%)
Jun 02, 2005 5.881 5.891 5.829 5.858 132,415 -0.02(-0.40%)
Jun 01, 2005 5.900 5.938 5.858 5.881 225,998 +0.01(+0.24%)
May 31, 2005 5.881 5.985 5.843 5.867 228,120 -0.06(-1.03%)
May 27, 2005 5.810 5.961 5.749 5.928 237,033 +0.11(+1.86%)
May 26, 2005 5.707 5.839 5.655 5.820 211,356 +0.09(+1.56%)
May 25, 2005 5.881 5.881 5.730 5.730 86,155 -0.10(-1.78%)
May 24, 2005 5.834 5.867 5.749 5.834 169,976 +0.00(+0.00%)
May 23, 2005 6.008 6.018 5.815 5.834 118,198 -0.13(-2.13%)
May 20, 2005 6.070 6.070 5.891 5.961 181,859 +0.07(+1.20%)
May 19, 2005 5.825 6.079 5.773 5.891 454,967 +0.07(+1.21%)
May 18, 2005 5.702 5.891 5.702 5.820 145,360 +0.13(+2.24%)
May 17, 2005 5.598 5.768 5.580 5.693 73,847 +0.05(+0.83%)
May 16, 2005 5.796 5.801 5.514 5.645 189,499 -0.20(-3.39%)
May 13, 2005 5.867 5.867 5.612 5.843 604,360 -0.07(-1.20%)
May 12, 2005 5.938 5.994 5.891 5.914 447,116 -0.02(-0.40%)
May 11, 2005 5.891 5.942 5.843 5.938 326,371 +0.09(+1.61%)
May 10, 2005 5.886 5.924 5.796 5.843 519,265 -0.04(-0.72%)
May 09, 2005 5.716 5.891 5.702 5.886 154,697 +0.08(+1.30%)
May 06, 2005 5.655 5.810 5.584 5.810 490,618 +0.13(+2.32%)
May 05, 2005 5.843 5.933 5.669 5.678 276,927 -0.08(-1.39%)
May 04, 2005 5.514 5.810 5.514 5.759 502,077 +0.28(+5.07%)
May 03, 2005 5.457 5.550 5.386 5.481 44,563 +0.02(+0.43%)
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.