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: 6:30 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 (%)
Mar 31, 2006 7.315 7.339 7.278 7.278 103,719 -0.03(-0.42%)
Mar 30, 2006 7.278 7.315 7.216 7.308 286,572 +0.06(+0.85%)
Mar 29, 2006 7.069 7.339 7.069 7.247 75,713 +0.18(+2.52%)
Mar 28, 2006 7.247 7.278 6.965 7.069 180,247 -0.15(-2.04%)
Mar 27, 2006 7.247 7.265 7.198 7.216 88,251 -0.03(-0.42%)
Mar 24, 2006 7.247 7.247 7.216 7.247 67,409 +0.00(+0.00%)
Mar 23, 2006 7.229 7.265 7.216 7.247 159,405 +0.01(+0.08%)
Mar 22, 2006 7.278 7.278 7.186 7.241 120,979 +0.02(+0.34%)
Mar 21, 2006 7.358 7.370 7.210 7.216 146,705 -0.14(-1.84%)
Mar 20, 2006 7.308 7.358 7.265 7.351 117,885 +0.10(+1.44%)
Mar 17, 2006 7.229 7.315 7.210 7.247 75,876 +0.01(+0.08%)
Mar 16, 2006 7.259 7.308 7.186 7.241 37,938 +0.02(+0.26%)
Mar 15, 2006 7.155 7.272 7.149 7.222 173,245 +0.11(+1.55%)
Mar 14, 2006 7.186 7.241 7.032 7.112 365,379 -0.14(-1.86%)
Mar 13, 2006 7.081 7.296 7.081 7.247 79,295 +0.10(+1.46%)
Mar 10, 2006 7.247 7.247 7.075 7.143 110,721 -0.10(-1.36%)
Mar 09, 2006 7.401 7.401 7.204 7.241 125,863 -0.12(-1.59%)
Mar 08, 2006 7.253 7.401 7.253 7.358 299,109 +0.05(+0.67%)
Mar 07, 2006 7.493 7.548 7.278 7.308 1,066,179 -0.25(-3.25%)
Mar 06, 2006 7.640 7.646 7.505 7.554 123,747 -0.09(-1.13%)
Mar 03, 2006 7.800 7.800 7.554 7.640 227,629 -0.11(-1.43%)
Mar 02, 2006 7.775 7.923 7.738 7.751 76,364 -0.06(-0.71%)
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.