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 )

9.950 -0.760 (-7.10%)
Streaming Delayed Price Updated: 1:09 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 (%)
Apr 29, 2005 4.871 5.016 4.867 4.955 97,946 +0.06(+1.26%)
Apr 28, 2005 4.972 4.972 4.862 4.893 405,195 -0.10(-2.03%)
Apr 27, 2005 5.192 5.192 4.981 4.994 153,624 -0.15(-2.99%)
Apr 26, 2005 5.192 5.192 5.038 5.148 476,099 +0.13(+2.54%)
Apr 25, 2005 4.937 5.148 4.915 5.021 122,035 +0.11(+2.24%)
Apr 22, 2005 4.928 4.964 4.898 4.911 61,131 -0.02(-0.36%)
Apr 21, 2005 4.972 4.994 4.884 4.928 192,257 -0.02(-0.44%)
Apr 20, 2005 5.056 5.082 4.950 4.950 111,809 -0.11(-2.09%)
Apr 19, 2005 5.104 5.140 5.016 5.056 240,208 -0.00(-0.09%)
Apr 18, 2005 4.928 5.170 4.818 5.060 201,120 +0.04(+0.79%)
Apr 15, 2005 5.192 5.210 4.928 5.021 222,937 -0.19(-3.71%)
Apr 14, 2005 5.412 5.434 5.214 5.214 135,443 -0.20(-3.66%)
Apr 13, 2005 5.456 5.456 5.351 5.412 121,808 -0.04(-0.81%)
Apr 12, 2005 5.434 5.544 5.331 5.456 134,989 +0.02(+0.40%)
Apr 11, 2005 5.346 5.456 5.285 5.434 153,169 +0.02(+0.41%)
Apr 08, 2005 5.536 5.544 5.390 5.412 204,529 -0.13(-2.30%)
Apr 07, 2005 5.544 5.544 5.500 5.540 30,906 +0.04(+0.72%)
Apr 06, 2005 5.540 5.558 5.492 5.500 164,078 +0.02(+0.40%)
Apr 05, 2005 5.676 5.764 5.478 5.478 323,383 -0.15(-2.73%)
Apr 04, 2005 5.562 5.852 5.522 5.632 444,737 -0.02(-0.31%)
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.