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: 7:00 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 (%)
Jun 30, 2005 7.370 7.505 7.265 7.493 140,680 +0.12(+1.67%)
Jun 29, 2005 7.210 7.431 7.210 7.370 63,013 +0.16(+2.21%)
Jun 28, 2005 7.192 7.308 7.100 7.210 22,144 +0.04(+0.51%)
Jun 27, 2005 7.124 7.272 7.093 7.173 37,775 +0.05(+0.69%)
Jun 24, 2005 7.523 7.523 7.124 7.124 106,650 -0.40(-5.31%)
Jun 23, 2005 7.001 7.597 7.001 7.523 282,664 +0.50(+7.17%)
Jun 22, 2005 7.136 7.136 6.946 7.020 175,688 -0.10(-1.47%)
Jun 21, 2005 7.523 7.523 7.124 7.124 171,129 -0.37(-4.92%)
Jun 20, 2005 7.468 7.536 7.431 7.493 34,030 +0.00(+0.00%)
Jun 17, 2005 7.456 7.536 7.370 7.493 83,040 +0.06(+0.83%)
Jun 16, 2005 7.616 7.616 7.364 7.431 102,417 -0.18(-2.42%)
Jun 15, 2005 7.677 7.702 7.616 7.616 141,657 -0.06(-0.80%)
Jun 14, 2005 7.652 7.714 7.560 7.677 106,161 +0.04(+0.56%)
Jun 13, 2005 7.216 7.738 7.216 7.634 347,631 +0.39(+5.43%)
Jun 10, 2005 7.419 7.419 7.229 7.241 96,718 -0.15(-1.99%)
Jun 09, 2005 7.597 7.628 7.278 7.388 103,719 -0.20(-2.59%)
Jun 08, 2005 7.591 7.677 7.573 7.585 272,732 +0.03(+0.41%)
Jun 07, 2005 7.830 7.830 7.431 7.554 158,591 -0.25(-3.15%)
Jun 06, 2005 7.769 7.892 7.745 7.800 193,599 +0.09(+1.20%)
Jun 03, 2005 7.646 7.714 7.616 7.708 175,362 +0.07(+0.97%)
Jun 02, 2005 7.665 7.677 7.597 7.634 101,602 -0.03(-0.40%)
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.