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: 7:00 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 (%)
May 31, 2006 5.310 5.345 5.149 5.243 303,358 -0.07(-1.26%)
May 30, 2006 5.372 5.559 5.238 5.310 405,901 -0.02(-0.33%)
May 26, 2006 5.270 5.394 5.252 5.327 111,988 +0.10(+1.96%)
May 25, 2006 5.181 5.256 5.127 5.225 365,199 +0.09(+1.73%)
May 24, 2006 5.270 5.376 5.114 5.136 268,052 -0.10(-1.88%)
May 23, 2006 5.198 5.354 5.181 5.234 730,398 -0.02(-0.33%)
May 22, 2006 5.425 5.425 5.047 5.252 565,114 -0.16(-2.88%)
May 19, 2006 5.514 5.514 5.367 5.407 291,214 -0.05(-0.98%)
May 18, 2006 5.527 5.625 5.399 5.461 428,389 -0.18(-3.15%)
May 17, 2006 5.777 5.777 5.603 5.639 317,075 -0.12(-2.08%)
May 16, 2006 5.648 5.777 5.648 5.759 340,012 +0.07(+1.17%)
May 15, 2006 6.003 6.003 5.559 5.692 1,141,921 -0.32(-5.26%)
May 12, 2006 6.208 6.208 5.928 6.008 483,483 -0.20(-3.22%)
May 11, 2006 6.212 6.404 6.070 6.208 1,137,648 +0.07(+1.16%)
May 10, 2006 5.892 6.195 5.870 6.137 996,876 +0.26(+4.39%)
May 09, 2006 5.892 5.959 5.865 5.879 324,496 +0.01(+0.23%)
May 08, 2006 5.937 5.990 5.777 5.865 394,432 -0.10(-1.64%)
May 05, 2006 5.986 6.008 5.959 5.963 85,228 -0.03(-0.52%)
May 04, 2006 6.008 6.061 5.928 5.994 206,886 -0.03(-0.52%)
May 03, 2006 6.066 6.114 5.968 6.026 547,573 -0.04(-0.73%)
May 02, 2006 6.114 6.141 5.977 6.070 284,468 -0.04(-0.73%)
May 01, 2006 5.963 6.168 5.941 6.114 513,842 +0.20(+3.31%)
Apr 28, 2006 5.914 6.003 5.897 5.919 297,061 -0.03(-0.52%)
Apr 27, 2006 5.937 6.226 5.937 5.950 816,975 +0.01(+0.22%)
Apr 26, 2006 5.603 5.945 5.536 5.937 2,202,438 +0.39(+6.97%)
Apr 25, 2006 5.425 5.599 5.407 5.550 1,389,960 +0.10(+1.88%)
Apr 24, 2006 5.403 5.447 5.381 5.447 570,511 +0.04(+0.82%)
Apr 21, 2006 5.381 5.439 5.336 5.403 1,143,495 +0.06(+1.17%)
Apr 20, 2006 5.363 5.412 5.332 5.341 841,936 -0.02(-0.41%)
Apr 19, 2006 5.376 5.399 5.318 5.363 438,733 +0.03(+0.58%)
Apr 18, 2006 5.292 5.399 5.216 5.332 304,032 +0.19(+3.72%)
Apr 17, 2006 5.083 5.194 5.083 5.141 241,966 +0.06(+1.14%)
Apr 13, 2006 5.114 5.181 5.069 5.083 159,887 -0.03(-0.61%)
Apr 12, 2006 5.247 5.270 5.114 5.114 127,504 -0.13(-2.54%)
Apr 11, 2006 5.336 5.381 5.114 5.247 334,615 -0.08(-1.58%)
Apr 10, 2006 5.381 5.381 5.230 5.332 865,773 -0.06(-1.15%)
Apr 07, 2006 5.443 5.456 5.381 5.394 201,039 -0.05(-0.90%)
Apr 06, 2006 5.452 5.536 5.381 5.443 380,040 -0.04(-0.81%)
Apr 05, 2006 5.403 5.532 5.403 5.487 382,964 +0.16(+2.92%)
Apr 04, 2006 5.314 5.381 5.252 5.332 207,111 +0.05(+0.93%)
Apr 03, 2006 5.247 5.327 5.207 5.283 427,040 +0.01(+0.25%)
Mar 31, 2006 5.296 5.314 5.270 5.270 143,246 -0.02(-0.42%)
Mar 30, 2006 5.270 5.296 5.225 5.292 395,782 +0.04(+0.85%)
Mar 29, 2006 5.118 5.314 5.118 5.247 104,567 +0.13(+2.52%)
Mar 28, 2006 5.247 5.270 5.043 5.118 248,938 -0.11(-2.04%)
Mar 27, 2006 5.247 5.261 5.212 5.225 121,882 -0.02(-0.42%)
Mar 24, 2006 5.247 5.247 5.225 5.247 93,098 +0.00(+0.00%)
Mar 23, 2006 5.234 5.261 5.225 5.247 220,153 +0.00(+0.08%)
Mar 22, 2006 5.270 5.270 5.203 5.243 167,083 +0.02(+0.34%)
Mar 21, 2006 5.327 5.336 5.221 5.225 202,613 -0.10(-1.84%)
Mar 20, 2006 5.292 5.327 5.261 5.323 162,810 +0.08(+1.44%)
Mar 17, 2006 5.234 5.296 5.221 5.247 104,792 +0.00(+0.08%)
Mar 16, 2006 5.256 5.292 5.203 5.243 52,396 +0.01(+0.26%)
Mar 15, 2006 5.181 5.265 5.176 5.230 239,268 +0.08(+1.55%)
Mar 14, 2006 5.203 5.243 5.092 5.149 504,622 -0.10(-1.86%)
Mar 13, 2006 5.127 5.283 5.127 5.247 109,514 +0.08(+1.46%)
Mar 10, 2006 5.247 5.247 5.123 5.172 152,915 -0.07(-1.36%)
Mar 09, 2006 5.359 5.359 5.216 5.243 173,829 -0.08(-1.59%)
Mar 08, 2006 5.252 5.359 5.252 5.327 413,097 +0.04(+0.67%)
Mar 07, 2006 5.425 5.465 5.270 5.292 1,472,489 -0.18(-3.25%)
Mar 06, 2006 5.532 5.536 5.434 5.470 170,905 -0.06(-1.13%)
Mar 03, 2006 5.648 5.648 5.470 5.532 314,377 -0.08(-1.43%)
Mar 02, 2006 5.630 5.736 5.603 5.612 105,466 -0.04(-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.