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 )

10.18 -0.53 (-4.95%)
Streaming Delayed Price Updated: 10:59 AM 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 (%)
May 31, 2005 5.492 5.588 5.456 5.478 244,299 -0.06(-1.03%)
May 27, 2005 5.426 5.566 5.368 5.536 253,843 +0.10(+1.86%)
May 26, 2005 5.329 5.452 5.280 5.434 226,345 +0.08(+1.56%)
May 25, 2005 5.492 5.492 5.351 5.351 92,265 -0.10(-1.78%)
May 24, 2005 5.448 5.478 5.368 5.448 182,031 +0.00(+0.00%)
May 23, 2005 5.610 5.619 5.430 5.448 126,580 -0.12(-2.13%)
May 20, 2005 5.668 5.668 5.500 5.566 194,757 +0.07(+1.20%)
May 19, 2005 5.439 5.676 5.390 5.500 487,234 +0.07(+1.21%)
May 18, 2005 5.324 5.500 5.324 5.434 155,669 +0.12(+2.24%)
May 17, 2005 5.228 5.386 5.210 5.316 79,084 +0.04(+0.83%)
May 16, 2005 5.412 5.417 5.148 5.272 202,938 -0.18(-3.39%)
May 13, 2005 5.478 5.478 5.241 5.456 647,222 -0.07(-1.20%)
May 12, 2005 5.544 5.597 5.500 5.522 478,826 -0.02(-0.40%)
May 11, 2005 5.500 5.549 5.456 5.544 349,518 +0.09(+1.61%)
May 10, 2005 5.496 5.531 5.412 5.456 556,092 -0.04(-0.72%)
May 09, 2005 5.338 5.500 5.324 5.496 165,668 +0.07(+1.30%)
May 06, 2005 5.280 5.426 5.214 5.426 525,413 +0.12(+2.32%)
May 05, 2005 5.456 5.540 5.294 5.302 296,567 -0.07(-1.39%)
May 04, 2005 5.148 5.426 5.148 5.377 537,685 +0.26(+5.07%)
May 03, 2005 5.096 5.182 5.030 5.118 47,723 +0.02(+0.43%)
May 02, 2005 5.043 5.118 4.990 5.096 197,711 +0.14(+2.84%)
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%)
Apr 01, 2005 5.522 5.668 5.509 5.650 1,265,128 +0.13(+2.31%)
Mar 31, 2005 5.707 5.720 5.500 5.522 777,666 -0.23(-3.98%)
Mar 30, 2005 5.659 5.764 5.478 5.751 180,440 +0.09(+1.55%)
Mar 29, 2005 5.720 5.830 5.637 5.663 208,392 -0.06(-1.00%)
Mar 28, 2005 5.791 5.830 5.712 5.720 232,481 -0.11(-1.96%)
Mar 24, 2005 5.712 5.870 5.685 5.835 325,201 +0.08(+1.38%)
Mar 23, 2005 5.676 5.817 5.676 5.756 335,882 +0.08(+1.47%)
Mar 22, 2005 5.817 5.852 5.632 5.672 337,473 -0.22(-3.81%)
Mar 21, 2005 5.984 6.068 5.756 5.896 152,715 -0.18(-2.90%)
Mar 18, 2005 6.147 6.147 6.031 6.072 303,612 -0.07(-1.22%)
Mar 17, 2005 6.094 6.204 6.068 6.147 1,110,822 -0.04(-0.57%)
Mar 16, 2005 6.138 6.266 6.112 6.182 383,833 -0.02(-0.35%)
Mar 15, 2005 5.984 6.270 5.958 6.204 1,112,412 +0.24(+4.06%)
Mar 14, 2005 6.116 6.226 5.962 5.962 1,724,183 -0.34(-5.44%)
Mar 11, 2005 6.359 6.491 6.266 6.306 269,069 -0.07(-1.17%)
Mar 10, 2005 6.557 6.601 6.350 6.380 317,020 -0.33(-4.92%)
Mar 09, 2005 6.975 6.992 6.451 6.711 769,939 -0.42(-5.86%)
Mar 08, 2005 7.384 7.397 7.041 7.129 277,478 -0.24(-3.23%)
Mar 07, 2005 7.349 7.459 7.305 7.366 339,064 -0.09(-1.24%)
Mar 04, 2005 7.472 7.525 7.428 7.459 346,791 +0.02(+0.24%)
Mar 03, 2005 7.481 7.525 7.415 7.441 266,115 -0.08(-1.11%)
Mar 02, 2005 7.472 7.569 7.349 7.525 170,668 +0.10(+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.