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 )

9.570 +0.250 (+2.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2005 5.596 5.698 5.516 5.689 185,284 +0.09(+1.67%)
Jun 29, 2005 5.474 5.642 5.474 5.596 82,992 +0.12(+2.21%)
Jun 28, 2005 5.460 5.549 5.391 5.474 29,165 +0.03(+0.51%)
Jun 27, 2005 5.409 5.521 5.386 5.447 49,752 +0.04(+0.69%)
Jun 24, 2005 5.712 5.712 5.409 5.409 140,464 -0.30(-5.31%)
Jun 23, 2005 5.316 5.768 5.316 5.712 372,284 +0.38(+7.17%)
Jun 22, 2005 5.419 5.419 5.274 5.330 231,391 -0.08(-1.47%)
Jun 21, 2005 5.712 5.712 5.409 5.409 225,386 -0.28(-4.92%)
Jun 20, 2005 5.670 5.722 5.642 5.689 44,819 +0.00(+0.00%)
Jun 17, 2005 5.661 5.722 5.596 5.689 109,369 +0.05(+0.83%)
Jun 16, 2005 5.782 5.782 5.591 5.642 134,888 -0.14(-2.42%)
Jun 15, 2005 5.829 5.848 5.782 5.782 186,571 -0.05(-0.80%)
Jun 14, 2005 5.810 5.857 5.740 5.829 139,821 +0.03(+0.56%)
Jun 13, 2005 5.479 5.875 5.479 5.796 457,850 +0.30(+5.43%)
Jun 10, 2005 5.633 5.633 5.488 5.498 127,383 -0.11(-2.00%)
Jun 09, 2005 5.768 5.792 5.526 5.610 136,604 -0.15(-2.59%)
Jun 08, 2005 5.764 5.829 5.750 5.759 359,203 +0.02(+0.41%)
Jun 07, 2005 5.945 5.945 5.642 5.736 208,874 -0.19(-3.15%)
Jun 06, 2005 5.899 5.992 5.880 5.922 254,980 +0.07(+1.20%)
Jun 03, 2005 5.806 5.857 5.782 5.852 230,962 +0.06(+0.97%)
Jun 02, 2005 5.820 5.829 5.768 5.796 133,816 -0.02(-0.40%)
Jun 01, 2005 5.838 5.875 5.796 5.820 228,388 +0.01(+0.24%)
May 31, 2005 5.820 5.922 5.782 5.806 230,533 -0.06(-1.03%)
May 27, 2005 5.750 5.899 5.689 5.866 239,540 +0.11(+1.86%)
May 26, 2005 5.647 5.778 5.596 5.759 213,591 +0.09(+1.56%)
May 25, 2005 5.820 5.820 5.670 5.670 87,066 -0.10(-1.78%)
May 24, 2005 5.773 5.806 5.689 5.773 171,774 +0.00(+0.00%)
May 23, 2005 5.945 5.955 5.754 5.773 119,448 -0.13(-2.13%)
May 20, 2005 6.006 6.006 5.829 5.899 183,783 +0.07(+1.20%)
May 19, 2005 5.764 6.015 5.712 5.829 459,780 +0.07(+1.21%)
May 18, 2005 5.642 5.829 5.642 5.759 146,898 +0.13(+2.24%)
May 17, 2005 5.540 5.708 5.521 5.633 74,628 +0.05(+0.83%)
May 16, 2005 5.736 5.740 5.456 5.586 191,503 -0.20(-3.39%)
May 13, 2005 5.806 5.806 5.554 5.782 610,752 -0.07(-1.20%)
May 12, 2005 5.875 5.931 5.829 5.852 451,845 -0.02(-0.40%)
May 11, 2005 5.829 5.880 5.782 5.875 329,823 +0.09(+1.61%)
May 10, 2005 5.824 5.862 5.736 5.782 524,758 -0.04(-0.72%)
May 09, 2005 5.656 5.829 5.642 5.824 156,333 +0.07(+1.30%)
May 06, 2005 5.596 5.750 5.526 5.750 495,807 +0.13(+2.32%)
May 05, 2005 5.782 5.871 5.610 5.619 279,856 -0.08(-1.39%)
May 04, 2005 5.456 5.750 5.456 5.698 507,388 +0.28(+5.07%)
May 03, 2005 5.400 5.492 5.330 5.423 45,034 +0.02(+0.43%)
May 02, 2005 5.344 5.423 5.288 5.400 186,571 +0.15(+2.84%)
Apr 29, 2005 5.162 5.316 5.157 5.251 92,427 +0.07(+1.26%)
Apr 28, 2005 5.269 5.269 5.153 5.185 382,363 -0.11(-2.03%)
Apr 27, 2005 5.502 5.502 5.279 5.293 144,968 -0.16(-2.99%)
Apr 26, 2005 5.502 5.502 5.339 5.456 449,272 +0.14(+2.54%)
Apr 25, 2005 5.232 5.456 5.209 5.321 115,159 +0.12(+2.24%)
Apr 22, 2005 5.223 5.260 5.190 5.204 57,686 -0.02(-0.36%)
Apr 21, 2005 5.269 5.293 5.176 5.223 181,424 -0.02(-0.44%)
Apr 20, 2005 5.358 5.386 5.246 5.246 105,509 -0.11(-2.09%)
Apr 19, 2005 5.409 5.447 5.316 5.358 226,673 -0.00(-0.09%)
Apr 18, 2005 5.223 5.479 5.106 5.363 189,788 +0.04(+0.79%)
Apr 15, 2005 5.502 5.521 5.223 5.321 210,375 -0.21(-3.71%)
Apr 14, 2005 5.736 5.759 5.526 5.526 127,812 -0.21(-3.66%)
Apr 13, 2005 5.782 5.782 5.670 5.736 114,945 -0.05(-0.81%)
Apr 12, 2005 5.759 5.875 5.649 5.782 127,383 +0.02(+0.40%)
Apr 11, 2005 5.666 5.782 5.600 5.759 144,539 +0.02(+0.41%)
Apr 08, 2005 5.866 5.875 5.712 5.736 193,004 -0.14(-2.30%)
Apr 07, 2005 5.875 5.875 5.829 5.871 29,165 +0.04(+0.72%)
Apr 06, 2005 5.871 5.889 5.820 5.829 154,832 +0.02(+0.40%)
Apr 05, 2005 6.015 6.109 5.806 5.806 305,161 -0.16(-2.73%)
Apr 04, 2005 5.894 6.202 5.852 5.969 419,678 -0.02(-0.31%)
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.