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 )

11.93 +0.47 (+4.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 31, 2005 7.966 7.984 7.677 7.708 557,187 -0.32(-3.98%)
Mar 30, 2005 7.898 8.045 7.646 8.027 129,283 +0.12(+1.55%)
Mar 29, 2005 7.984 8.138 7.867 7.904 149,310 -0.08(-1.00%)
Mar 28, 2005 8.082 8.138 7.972 7.984 166,570 -0.16(-1.96%)
Mar 24, 2005 7.972 8.193 7.935 8.144 233,002 +0.11(+1.38%)
Mar 23, 2005 7.923 8.119 7.923 8.033 240,655 +0.12(+1.47%)
Mar 22, 2005 8.119 8.168 7.861 7.916 241,795 -0.31(-3.81%)
Mar 21, 2005 8.353 8.469 8.033 8.230 109,418 -0.25(-2.90%)
Mar 18, 2005 8.580 8.580 8.417 8.475 217,534 -0.10(-1.22%)
Mar 17, 2005 8.506 8.660 8.469 8.580 795,889 -0.05(-0.57%)
Mar 16, 2005 8.567 8.746 8.531 8.629 275,011 -0.03(-0.35%)
Mar 15, 2005 8.353 8.752 8.316 8.660 797,029 +0.34(+4.06%)
Mar 14, 2005 8.537 8.690 8.322 8.322 1,235,354 -0.48(-5.44%)
Mar 11, 2005 8.875 9.059 8.746 8.801 192,784 -0.10(-1.17%)
Mar 10, 2005 9.151 9.212 8.862 8.905 227,141 -0.46(-4.92%)
Mar 09, 2005 9.734 9.759 9.004 9.366 551,651 -0.58(-5.86%)
Mar 08, 2005 10.31 10.32 9.826 9.949 198,809 -0.33(-3.23%)
Mar 07, 2005 10.26 10.41 10.20 10.28 242,935 -0.13(-1.24%)
Mar 04, 2005 10.43 10.50 10.37 10.41 248,471 +0.02(+0.24%)
Mar 03, 2005 10.44 10.50 10.35 10.39 190,668 -0.12(-1.11%)
Mar 02, 2005 10.43 10.56 10.26 10.50 122,281 +0.14(+1.30%)
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.