Skip to main content

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

9.360 -0.030 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 5.456 5.544 5.358 5.405 137,247 -0.00(-0.09%)
Jul 28, 2006 5.097 5.502 5.097 5.409 239,540 +0.30(+5.84%)
Jul 27, 2006 5.111 5.139 5.059 5.111 1,256,032 +0.05(+0.92%)
Jul 26, 2006 5.092 5.092 4.952 5.064 206,086 +0.00(+0.09%)
Jul 25, 2006 5.050 5.115 5.017 5.059 164,911 +0.01(+0.18%)
Jul 24, 2006 4.990 5.073 4.990 5.050 349,338 +0.04(+0.74%)
Jul 21, 2006 5.045 5.097 4.976 5.013 111,513 -0.05(-0.92%)
Jul 20, 2006 5.143 5.143 5.036 5.059 98,861 -0.04(-0.73%)
Jul 19, 2006 4.952 5.209 4.952 5.097 308,807 +0.14(+2.92%)
Jul 18, 2006 4.948 5.036 4.910 4.952 257,339 +0.01(+0.19%)
Jul 17, 2006 4.938 4.943 4.854 4.943 91,784 +0.00(+0.00%)
Jul 14, 2006 4.994 4.994 4.887 4.943 244,687 -0.07(-1.30%)
Jul 13, 2006 5.115 5.115 5.003 5.008 105,294 -0.08(-1.56%)
Jul 12, 2006 5.139 5.153 5.064 5.087 324,891 -0.06(-1.18%)
Jul 11, 2006 5.181 5.199 5.083 5.148 554,995 -0.08(-1.52%)
Jul 10, 2006 5.139 5.249 5.139 5.227 91,998 +0.07(+1.26%)
Jul 07, 2006 5.199 5.218 5.139 5.162 206,944 -0.01(-0.27%)
Jul 06, 2006 5.111 5.241 5.111 5.176 170,916 +0.04(+0.73%)
Jul 05, 2006 5.339 5.363 5.106 5.139 189,144 -0.15(-2.91%)
Jul 03, 2006 5.237 5.293 5.223 5.293 141,965 +0.06(+1.07%)
Jun 30, 2006 5.223 5.279 5.199 5.237 248,547 +0.07(+1.35%)
Jun 29, 2006 5.120 5.199 5.097 5.167 907,122 +0.08(+1.56%)
Jun 28, 2006 5.167 5.167 5.059 5.087 32,596 -0.03(-0.64%)
Jun 27, 2006 5.120 5.171 5.106 5.120 582,445 +0.01(+0.27%)
Jun 26, 2006 5.050 5.148 5.050 5.106 312,453 -0.02(-0.36%)
Jun 23, 2006 5.073 5.199 5.073 5.125 56,185 +0.04(+0.83%)
Jun 22, 2006 5.069 5.106 4.990 5.083 283,288 +0.07(+1.49%)
Jun 21, 2006 5.045 5.167 5.008 5.008 422,251 -0.04(-0.83%)
Jun 20, 2006 5.083 5.148 5.031 5.050 171,345 +0.03(+0.65%)
Jun 19, 2006 5.246 5.255 4.976 5.017 334,327 -0.25(-4.78%)
Jun 16, 2006 5.349 5.377 5.251 5.269 624,048 -0.09(-1.74%)
Jun 15, 2006 5.307 5.405 5.269 5.363 678,304 +0.07(+1.41%)
Jun 14, 2006 5.171 5.409 5.171 5.288 244,472 +0.08(+1.52%)
Jun 13, 2006 5.115 5.335 5.027 5.209 515,322 +0.05(+0.90%)
Jun 12, 2006 5.353 5.411 5.134 5.162 147,755 -0.25(-4.57%)
Jun 09, 2006 5.526 5.535 5.353 5.409 264,416 -0.07(-1.28%)
Jun 08, 2006 5.568 5.568 5.433 5.479 441,980 -0.09(-1.67%)
Jun 07, 2006 5.479 5.726 5.465 5.572 439,193 +0.04(+0.76%)
Jun 06, 2006 5.526 5.577 5.479 5.530 99,719 -0.04(-0.75%)
Jun 05, 2006 5.502 5.684 5.502 5.572 336,686 +0.04(+0.67%)
Jun 02, 2006 5.614 5.666 5.493 5.535 439,621 -0.08(-1.41%)
Jun 01, 2006 5.498 5.642 5.433 5.614 298,085 +0.12(+2.12%)
May 31, 2006 5.568 5.605 5.400 5.498 289,292 -0.07(-1.26%)
May 30, 2006 5.633 5.829 5.493 5.568 387,081 -0.02(-0.33%)
May 26, 2006 5.526 5.656 5.507 5.586 106,795 +0.11(+1.96%)
May 25, 2006 5.433 5.512 5.377 5.479 348,266 +0.09(+1.73%)
May 24, 2006 5.526 5.638 5.363 5.386 255,624 -0.10(-1.88%)
May 23, 2006 5.451 5.614 5.433 5.489 696,532 -0.02(-0.33%)
May 22, 2006 5.689 5.689 5.293 5.507 538,912 -0.16(-2.88%)
May 19, 2006 5.782 5.782 5.628 5.670 277,712 -0.06(-0.98%)
May 18, 2006 5.796 5.899 5.661 5.726 408,526 -0.19(-3.15%)
May 17, 2006 6.057 6.057 5.875 5.913 302,374 -0.13(-2.08%)
May 16, 2006 5.922 6.057 5.922 6.039 324,248 +0.07(+1.17%)
May 15, 2006 6.295 6.295 5.829 5.969 1,088,975 -0.33(-5.26%)
May 12, 2006 6.510 6.510 6.216 6.300 461,066 -0.21(-3.22%)
May 11, 2006 6.514 6.715 6.365 6.510 1,084,901 +0.07(+1.16%)
May 10, 2006 6.179 6.496 6.155 6.435 950,655 +0.27(+4.39%)
May 09, 2006 6.179 6.249 6.151 6.165 309,450 +0.01(+0.23%)
May 08, 2006 6.225 6.281 6.057 6.151 376,144 -0.10(-1.64%)
May 05, 2006 6.277 6.300 6.249 6.253 81,276 -0.03(-0.52%)
May 04, 2006 6.300 6.356 6.216 6.286 197,293 -0.03(-0.52%)
May 03, 2006 6.360 6.412 6.258 6.319 522,185 -0.05(-0.73%)
May 02, 2006 6.412 6.440 6.267 6.365 271,278 -0.05(-0.73%)
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.