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 )

11.69 -0.05 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Sep 30, 2005 7.302 7.431 7.302 7.401 22,469 +0.04(+0.50%)
Sep 29, 2005 7.413 7.413 7.247 7.364 106,487 -0.05(-0.66%)
Sep 28, 2005 7.333 7.523 7.333 7.413 153,544 +0.09(+1.17%)
Sep 27, 2005 7.382 7.431 7.327 7.327 76,039 -0.06(-0.75%)
Sep 26, 2005 7.536 7.579 7.370 7.382 125,375 -0.11(-1.48%)
Sep 23, 2005 7.493 7.573 7.431 7.493 93,298 +0.04(+0.58%)
Sep 22, 2005 7.487 7.585 7.450 7.450 222,256 -0.03(-0.41%)
Sep 21, 2005 7.677 7.708 7.462 7.480 322,068 -0.08(-1.06%)
Sep 20, 2005 7.646 7.677 7.554 7.560 36,147 -0.09(-1.12%)
Sep 19, 2005 7.738 7.830 7.462 7.646 232,025 -0.04(-0.56%)
Sep 16, 2005 7.560 7.800 7.554 7.689 353,330 +0.15(+2.04%)
Sep 15, 2005 7.493 7.560 7.376 7.536 117,559 +0.10(+1.41%)
Sep 14, 2005 7.394 7.431 7.339 7.431 97,532 +0.09(+1.26%)
Sep 13, 2005 7.413 7.493 7.278 7.339 166,081 -0.11(-1.48%)
Sep 12, 2005 7.431 7.554 7.370 7.450 277,779 +0.04(+0.58%)
Sep 09, 2005 7.444 7.523 7.370 7.407 532,438 -0.02(-0.25%)
Sep 08, 2005 7.493 7.493 7.364 7.425 54,383 -0.07(-0.90%)
Sep 07, 2005 7.401 7.493 7.259 7.493 637,786 +0.04(+0.49%)
Sep 06, 2005 7.462 7.474 7.401 7.456 11,886 +0.06(+0.75%)
Sep 02, 2005 7.431 7.437 7.364 7.401 44,614 -0.03(-0.41%)
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.