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 )

9.990 -0.720 (-6.72%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 5.768 5.781 5.559 5.581 769,526 -0.23(-3.98%)
Mar 30, 2005 5.719 5.825 5.536 5.812 178,551 +0.09(+1.55%)
Mar 29, 2005 5.781 5.892 5.696 5.723 206,211 -0.06(-1.00%)
Mar 28, 2005 5.852 5.892 5.772 5.781 230,048 -0.12(-1.96%)
Mar 24, 2005 5.772 5.932 5.745 5.897 321,797 +0.08(+1.38%)
Mar 23, 2005 5.736 5.879 5.736 5.817 332,367 +0.08(+1.47%)
Mar 22, 2005 5.879 5.914 5.692 5.732 333,941 -0.23(-3.81%)
Mar 21, 2005 6.048 6.132 5.817 5.959 151,116 -0.18(-2.90%)
Mar 18, 2005 6.212 6.212 6.094 6.137 300,434 -0.08(-1.22%)
Mar 17, 2005 6.159 6.270 6.132 6.212 1,099,195 -0.04(-0.57%)
Mar 16, 2005 6.203 6.332 6.177 6.248 379,815 -0.02(-0.35%)
Mar 15, 2005 6.048 6.337 6.021 6.270 1,100,769 +0.24(+4.06%)
Mar 14, 2005 6.181 6.292 6.026 6.026 1,706,136 -0.35(-5.44%)
Mar 11, 2005 6.426 6.559 6.332 6.372 266,253 -0.08(-1.17%)
Mar 10, 2005 6.626 6.670 6.417 6.448 313,702 -0.33(-4.92%)
Mar 09, 2005 7.048 7.066 6.519 6.782 761,880 -0.42(-5.86%)
Mar 08, 2005 7.462 7.475 7.115 7.204 274,573 -0.24(-3.23%)
Mar 07, 2005 7.426 7.537 7.382 7.444 335,515 -0.09(-1.24%)
Mar 04, 2005 7.551 7.604 7.506 7.537 343,161 +0.02(+0.24%)
Mar 03, 2005 7.560 7.604 7.493 7.520 263,330 -0.08(-1.11%)
Mar 02, 2005 7.551 7.649 7.426 7.604 168,882 +0.10(+1.30%)
Mar 01, 2005 7.391 7.515 7.382 7.506 270,975 +0.20(+2.80%)
Feb 28, 2005 7.604 7.867 7.248 7.302 635,500 -0.19(-2.49%)
Feb 25, 2005 7.111 7.644 7.111 7.489 455,824 +0.38(+5.32%)
Feb 24, 2005 7.431 7.466 7.048 7.111 337,539 -0.16(-2.26%)
Feb 23, 2005 6.626 7.284 6.559 7.275 746,364 +0.66(+10.02%)
Feb 22, 2005 6.515 6.670 6.515 6.613 289,865 +0.10(+1.57%)
Feb 18, 2005 6.492 6.537 6.270 6.510 206,886 -0.01(-0.14%)
Feb 17, 2005 6.804 6.826 6.466 6.519 1,322,497 -0.29(-4.25%)
Feb 16, 2005 6.826 6.928 6.804 6.808 371,270 +0.05(+0.72%)
Feb 15, 2005 6.795 6.804 6.737 6.759 404,327 +0.02(+0.26%)
Feb 14, 2005 6.404 6.937 6.404 6.741 1,093,798 +0.54(+8.67%)
Feb 11, 2005 5.870 6.337 5.870 6.203 188,896 +0.32(+5.52%)
Feb 10, 2005 5.736 5.977 5.710 5.879 771,325 +0.19(+3.28%)
Feb 09, 2005 5.834 5.959 5.692 5.692 2,734,495 -0.10(-1.69%)
Feb 08, 2005 5.777 5.861 5.701 5.790 120,308 +0.04(+0.77%)
Feb 07, 2005 5.648 5.848 5.572 5.745 758,732 +0.14(+2.54%)
Feb 04, 2005 5.514 5.825 5.514 5.603 393,983 +0.18(+3.28%)
Feb 03, 2005 5.456 5.496 5.407 5.425 535,430 +0.01(+0.25%)
Feb 02, 2005 5.505 5.505 5.332 5.412 2,932,611 -0.05(-0.98%)
Feb 01, 2005 5.425 5.545 5.425 5.465 164,384 +0.02(+0.41%)
Jan 31, 2005 5.514 5.541 5.376 5.443 236,120 -0.06(-1.13%)
Jan 28, 2005 5.536 5.563 5.447 5.505 581,080 +0.01(+0.16%)
Jan 27, 2005 5.354 5.536 5.336 5.496 955,724 +0.14(+2.66%)
Jan 26, 2005 5.092 5.443 5.092 5.354 492,029 +0.33(+6.55%)
Jan 25, 2005 5.069 5.127 4.941 5.025 150,667 -0.07(-1.31%)
Jan 24, 2005 5.078 5.136 5.069 5.092 41,152 +0.03(+0.62%)
Jan 21, 2005 5.092 5.105 5.061 5.061 50,147 -0.03(-0.61%)
Jan 20, 2005 5.069 5.114 4.972 5.092 85,452 -0.02(-0.35%)
Jan 19, 2005 5.012 5.158 5.012 5.109 90,175 +0.07(+1.41%)
Jan 18, 2005 5.247 5.247 5.038 5.038 94,448 -0.19(-3.57%)
Jan 14, 2005 5.114 5.225 5.069 5.225 119,184 +0.17(+3.43%)
Jan 13, 2005 5.136 5.163 5.029 5.052 66,788 -0.08(-1.65%)
Jan 12, 2005 5.114 5.247 4.981 5.136 280,195 +0.04(+0.87%)
Jan 11, 2005 4.892 5.105 4.881 5.092 575,458 +0.19(+3.90%)
Jan 10, 2005 4.896 4.914 4.892 4.900 575,233 +0.00(+0.00%)
Jan 07, 2005 4.927 4.927 4.892 4.900 533,406 -0.01(-0.18%)
Jan 06, 2005 4.892 4.909 4.860 4.909 204,637 +0.02(+0.36%)
Jan 05, 2005 4.914 4.932 4.883 4.892 369,921 -0.02(-0.45%)
Jan 04, 2005 5.007 5.007 4.892 4.914 545,549 -0.11(-2.13%)
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.