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 (%)
May 31, 2006 7.333 7.382 7.112 7.241 219,651 -0.09(-1.26%)
May 30, 2006 7.419 7.677 7.235 7.333 293,899 -0.02(-0.33%)
May 26, 2006 7.278 7.450 7.253 7.358 81,086 +0.14(+1.96%)
May 25, 2006 7.155 7.259 7.081 7.216 264,428 +0.12(+1.73%)
May 24, 2006 7.278 7.425 7.063 7.093 194,087 -0.14(-1.88%)
May 23, 2006 7.179 7.394 7.155 7.229 528,856 -0.02(-0.33%)
May 22, 2006 7.493 7.493 6.971 7.253 409,179 -0.21(-2.88%)
May 19, 2006 7.616 7.616 7.413 7.468 210,858 -0.07(-0.98%)
May 18, 2006 7.634 7.769 7.456 7.542 310,181 -0.25(-3.15%)
May 17, 2006 7.978 7.978 7.738 7.787 229,583 -0.17(-2.08%)
May 16, 2006 7.800 7.978 7.800 7.953 246,191 +0.09(+1.17%)
May 15, 2006 8.291 8.291 7.677 7.861 826,826 -0.44(-5.26%)
May 12, 2006 8.574 8.574 8.187 8.297 350,074 -0.28(-3.22%)
May 11, 2006 8.580 8.844 8.383 8.574 823,732 +0.10(+1.16%)
May 10, 2006 8.138 8.555 8.107 8.475 721,803 +0.36(+4.39%)
May 09, 2006 8.138 8.230 8.101 8.119 234,956 +0.02(+0.23%)
May 08, 2006 8.199 8.273 7.978 8.101 285,595 -0.14(-1.64%)
May 05, 2006 8.267 8.297 8.230 8.236 61,710 -0.04(-0.52%)
May 04, 2006 8.297 8.371 8.187 8.279 149,799 -0.04(-0.52%)
May 03, 2006 8.377 8.445 8.242 8.322 396,479 -0.06(-0.73%)
May 02, 2006 8.445 8.481 8.254 8.383 205,973 -0.06(-0.73%)
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.