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 )

9.440 -0.210 (-2.18%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 5.232 5.324 5.232 5.302 31,361 +0.03(+0.50%)
Sep 29, 2005 5.311 5.311 5.192 5.276 148,624 -0.04(-0.66%)
Sep 28, 2005 5.254 5.390 5.254 5.311 214,301 +0.06(+1.17%)
Sep 27, 2005 5.289 5.324 5.250 5.250 106,128 -0.04(-0.75%)
Sep 26, 2005 5.399 5.430 5.280 5.289 174,986 -0.08(-1.48%)
Sep 23, 2005 5.368 5.426 5.324 5.368 130,217 +0.03(+0.58%)
Sep 22, 2005 5.364 5.434 5.338 5.338 310,202 -0.02(-0.41%)
Sep 21, 2005 5.500 5.522 5.346 5.360 449,510 -0.06(-1.06%)
Sep 20, 2005 5.478 5.500 5.412 5.417 50,450 -0.06(-1.12%)
Sep 19, 2005 5.544 5.610 5.346 5.478 323,838 -0.03(-0.56%)
Sep 16, 2005 5.417 5.588 5.412 5.509 493,143 +0.11(+2.04%)
Sep 15, 2005 5.368 5.417 5.285 5.399 164,078 +0.07(+1.40%)
Sep 14, 2005 5.298 5.324 5.258 5.324 136,125 +0.07(+1.26%)
Sep 13, 2005 5.311 5.368 5.214 5.258 231,800 -0.08(-1.48%)
Sep 12, 2005 5.324 5.412 5.280 5.338 387,696 +0.03(+0.58%)
Sep 09, 2005 5.333 5.390 5.280 5.307 743,123 -0.01(-0.25%)
Sep 08, 2005 5.368 5.368 5.276 5.320 75,903 -0.05(-0.90%)
Sep 07, 2005 5.302 5.368 5.201 5.368 890,157 +0.03(+0.49%)
Sep 06, 2005 5.346 5.355 5.302 5.342 16,589 +0.04(+0.75%)
Sep 02, 2005 5.324 5.329 5.276 5.302 62,267 -0.02(-0.41%)
Sep 01, 2005 5.342 5.390 5.324 5.324 99,764 -0.02(-0.41%)
Aug 31, 2005 5.333 5.346 5.280 5.346 134,307 +0.02(+0.33%)
Aug 30, 2005 5.518 5.518 5.276 5.329 116,581 -0.17(-3.12%)
Aug 29, 2005 5.324 5.500 5.280 5.500 69,767 +0.18(+3.31%)
Aug 26, 2005 5.368 5.377 5.289 5.324 39,087 -0.04(-0.66%)
Aug 25, 2005 5.267 5.364 5.236 5.360 174,531 +0.12(+2.35%)
Aug 24, 2005 5.302 5.302 5.192 5.236 97,492 -0.07(-1.24%)
Aug 23, 2005 5.228 5.320 5.201 5.302 50,677 +0.07(+1.43%)
Aug 22, 2005 5.324 5.408 5.201 5.228 296,794 -0.13(-2.38%)
Aug 19, 2005 5.399 5.421 5.280 5.355 38,633 -0.05(-0.98%)
Aug 18, 2005 5.412 5.434 5.342 5.408 175,213 +0.00(+0.00%)
Aug 17, 2005 5.386 5.456 5.386 5.408 77,039 +0.02(+0.41%)
Aug 16, 2005 5.395 5.492 5.386 5.386 165,441 -0.00(-0.08%)
Aug 15, 2005 5.294 5.465 5.294 5.390 188,848 +0.10(+1.83%)
Aug 12, 2005 5.232 5.320 5.148 5.294 60,222 +0.08(+1.60%)
Aug 11, 2005 5.206 5.320 5.206 5.210 170,895 +0.01(+0.17%)
Aug 10, 2005 5.153 5.263 5.148 5.201 58,859 +0.00(+0.08%)
Aug 09, 2005 5.126 5.258 5.100 5.197 43,632 +0.09(+1.72%)
Aug 08, 2005 5.302 5.368 4.906 5.109 175,895 -0.24(-4.44%)
Aug 05, 2005 5.192 5.360 5.192 5.346 42,042 -0.01(-0.25%)
Aug 04, 2005 5.439 5.478 5.236 5.360 57,950 -0.10(-1.85%)
Aug 03, 2005 5.456 5.690 5.456 5.461 302,930 -0.04(-0.72%)
Aug 02, 2005 5.412 5.584 5.412 5.500 105,446 +0.13(+2.46%)
Aug 01, 2005 5.412 5.474 5.355 5.368 52,723 -0.03(-0.57%)
Jul 29, 2005 5.500 5.544 5.368 5.399 122,490 -0.10(-1.84%)
Jul 28, 2005 5.324 5.500 5.324 5.500 126,126 +0.20(+3.73%)
Jul 27, 2005 5.280 5.434 5.280 5.302 189,076 +0.02(+0.42%)
Jul 26, 2005 5.280 5.395 5.148 5.280 97,719 +0.00(+0.00%)
Jul 25, 2005 5.258 5.302 5.096 5.280 193,393 +0.01(+0.25%)
Jul 22, 2005 5.421 5.421 5.250 5.267 294,749 -0.15(-2.68%)
Jul 21, 2005 5.478 5.478 5.390 5.412 84,993 -0.07(-1.20%)
Jul 20, 2005 5.483 5.536 5.333 5.478 298,612 -0.09(-1.66%)
Jul 19, 2005 5.720 5.720 5.509 5.571 676,992 -0.06(-1.09%)
Jul 18, 2005 5.720 5.742 5.597 5.632 170,213 -0.09(-1.54%)
Jul 15, 2005 5.676 5.720 5.654 5.720 434,965 +0.04(+0.70%)
Jul 14, 2005 5.698 5.698 5.632 5.681 129,762 +0.02(+0.39%)
Jul 13, 2005 5.588 5.698 5.588 5.659 366,789 +0.12(+2.23%)
Jul 12, 2005 5.566 5.566 5.478 5.536 186,803 +0.01(+0.24%)
Jul 11, 2005 5.390 5.615 5.390 5.522 152,488 +0.14(+2.53%)
Jul 08, 2005 5.368 5.412 5.364 5.386 87,720 +0.02(+0.41%)
Jul 07, 2005 5.360 5.373 5.289 5.364 218,391 -0.04(-0.73%)
Jul 06, 2005 5.324 5.456 5.289 5.404 252,707 +0.08(+1.49%)
Jul 05, 2005 5.329 5.430 5.267 5.324 102,946 +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.