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 )

11.74 -0.29 (-2.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jan 31, 2006 6.793 6.928 6.700 6.756 256,938 -0.02(-0.27%)
Jan 30, 2006 6.848 6.940 6.774 6.774 198,972 -0.10(-1.52%)
Jan 27, 2006 6.866 7.020 6.725 6.879 429,044 +0.01(+0.18%)
Jan 26, 2006 6.848 6.940 6.823 6.866 189,691 -0.04(-0.62%)
Jan 25, 2006 6.762 6.940 6.762 6.909 191,645 +0.15(+2.27%)
Jan 24, 2006 6.725 6.799 6.719 6.756 274,848 +0.04(+0.55%)
Jan 23, 2006 6.756 6.768 6.694 6.719 432,626 -0.06(-0.91%)
Jan 20, 2006 6.848 6.848 6.756 6.780 324,510 -0.04(-0.54%)
Jan 19, 2006 6.879 6.940 6.786 6.817 221,442 -0.06(-0.80%)
Jan 18, 2006 6.909 6.940 6.860 6.872 174,385 -0.05(-0.71%)
Jan 17, 2006 6.971 7.001 6.903 6.922 78,318 -0.11(-1.57%)
Jan 13, 2006 7.124 7.124 7.008 7.032 102,417 -0.09(-1.29%)
Jan 12, 2006 7.106 7.155 7.069 7.124 195,715 +0.00(+0.00%)
Jan 11, 2006 7.216 7.247 7.093 7.124 907,750 -0.05(-0.68%)
Jan 10, 2006 7.229 7.247 7.100 7.173 260,194 -0.04(-0.60%)
Jan 09, 2006 7.308 7.370 7.186 7.216 68,875 -0.14(-1.92%)
Jan 06, 2006 7.339 7.382 7.204 7.358 161,848 +0.02(+0.25%)
Jan 05, 2006 7.370 7.376 7.290 7.339 92,484 -0.03(-0.42%)
Jan 04, 2006 7.339 7.370 7.302 7.370 63,176 +0.05(+0.67%)
Jan 03, 2006 7.155 7.339 7.149 7.321 51,452 -0.10(-1.32%)
Dec 30, 2005 7.235 7.419 7.087 7.419 54,872 +0.17(+2.29%)
Dec 29, 2005 7.241 7.302 7.167 7.253 41,357 +0.00(+0.00%)
Dec 28, 2005 7.272 7.272 7.186 7.253 47,707 -0.02(-0.25%)
Dec 27, 2005 7.339 7.358 7.008 7.272 167,058 -0.07(-0.92%)
Dec 23, 2005 7.370 7.394 7.278 7.339 24,423 -0.02(-0.33%)
Dec 22, 2005 7.376 7.431 7.364 7.364 48,684 -0.01(-0.08%)
Dec 21, 2005 7.364 7.394 7.278 7.370 206,299 +0.01(+0.08%)
Dec 20, 2005 7.566 7.566 7.339 7.364 36,147 -0.22(-2.91%)
Dec 19, 2005 7.646 7.646 7.560 7.585 23,772 -0.06(-0.80%)
Dec 16, 2005 7.652 7.683 7.597 7.646 347,143 +0.01(+0.16%)
Dec 15, 2005 7.585 7.671 7.554 7.634 236,584 +0.01(+0.08%)
Dec 14, 2005 7.493 7.646 7.493 7.628 578,843 +0.10(+1.30%)
Dec 13, 2005 7.579 7.585 7.517 7.530 47,056 -0.04(-0.57%)
Dec 12, 2005 7.616 7.622 7.493 7.573 234,305 -0.12(-1.60%)
Dec 09, 2005 7.689 7.708 7.677 7.695 21,981 +0.02(+0.24%)
Dec 08, 2005 7.652 7.708 7.579 7.677 140,355 +0.04(+0.48%)
Dec 07, 2005 7.511 7.646 7.511 7.640 196,041 +0.15(+1.97%)
Dec 06, 2005 7.585 7.622 7.493 7.493 103,556 -0.06(-0.81%)
Dec 05, 2005 7.677 7.677 7.493 7.554 65,455 -0.09(-1.20%)
Dec 02, 2005 7.640 7.683 7.603 7.646 238,701 +0.01(+0.08%)
Dec 01, 2005 7.677 7.702 7.511 7.640 387,849 -0.09(-1.11%)
Nov 30, 2005 7.437 7.806 7.431 7.726 339,001 +0.26(+3.54%)
Nov 29, 2005 7.198 7.505 7.198 7.462 89,065 +0.26(+3.67%)
Nov 28, 2005 7.370 7.419 7.063 7.198 105,673 -0.20(-2.66%)
Nov 25, 2005 7.419 7.462 7.376 7.394 12,049 -0.04(-0.50%)
Nov 23, 2005 7.370 7.431 7.364 7.431 103,556 +0.04(+0.50%)
Nov 22, 2005 7.382 7.487 7.315 7.394 15,794 +0.01(+0.17%)
Nov 21, 2005 7.407 7.474 7.290 7.382 48,521 -0.02(-0.25%)
Nov 18, 2005 7.450 7.480 7.247 7.401 106,976 -0.02(-0.33%)
Nov 17, 2005 7.431 7.511 7.229 7.425 105,022 -0.07(-0.90%)
Nov 16, 2005 7.431 7.493 7.394 7.493 85,320 +0.07(+0.91%)
Nov 15, 2005 7.517 7.474 7.308 7.425 61,059 -0.05(-0.66%)
Nov 14, 2005 7.401 7.487 7.370 7.474 18,073 +0.04(+0.58%)
Nov 11, 2005 7.401 7.431 7.376 7.431 19,864 +0.00(+0.00%)
Nov 10, 2005 7.407 7.431 7.370 7.431 48,847 +0.03(+0.41%)
Nov 09, 2005 7.431 7.431 7.370 7.401 32,076 -0.03(-0.41%)
Nov 08, 2005 7.462 7.462 7.394 7.431 100,300 -0.04(-0.58%)
Nov 07, 2005 7.425 7.517 7.370 7.474 83,040 +0.07(+1.00%)
Nov 04, 2005 7.462 7.462 7.339 7.401 82,389 -0.06(-0.74%)
Nov 03, 2005 7.450 7.493 7.370 7.456 128,957 +0.06(+0.75%)
Nov 02, 2005 7.321 7.444 7.130 7.401 94,438 +0.07(+0.92%)
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.