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 )

9.890 -0.130 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 5.287 5.381 5.287 5.359 31,032 +0.03(+0.50%)
Sep 29, 2005 5.367 5.367 5.247 5.332 147,069 -0.04(-0.66%)
Sep 28, 2005 5.310 5.447 5.310 5.367 212,058 +0.06(+1.17%)
Sep 27, 2005 5.345 5.381 5.305 5.305 105,017 -0.04(-0.75%)
Sep 26, 2005 5.456 5.487 5.336 5.345 173,154 -0.08(-1.48%)
Sep 23, 2005 5.425 5.483 5.381 5.425 128,854 +0.03(+0.58%)
Sep 22, 2005 5.421 5.492 5.394 5.394 306,956 -0.02(-0.41%)
Sep 21, 2005 5.559 5.581 5.403 5.416 444,805 -0.06(-1.06%)
Sep 20, 2005 5.536 5.559 5.470 5.474 49,922 -0.06(-1.12%)
Sep 19, 2005 5.603 5.670 5.403 5.536 320,448 -0.03(-0.56%)
Sep 16, 2005 5.474 5.648 5.470 5.568 487,981 +0.11(+2.04%)
Sep 15, 2005 5.425 5.474 5.341 5.456 162,360 +0.08(+1.40%)
Sep 14, 2005 5.354 5.381 5.314 5.381 134,700 +0.07(+1.26%)
Sep 13, 2005 5.367 5.425 5.270 5.314 229,373 -0.08(-1.48%)
Sep 12, 2005 5.381 5.470 5.336 5.394 383,638 +0.03(+0.58%)
Sep 09, 2005 5.390 5.447 5.336 5.363 735,345 -0.01(-0.25%)
Sep 08, 2005 5.425 5.425 5.332 5.376 75,108 -0.05(-0.90%)
Sep 07, 2005 5.359 5.425 5.256 5.425 880,840 +0.03(+0.49%)
Sep 06, 2005 5.403 5.412 5.359 5.399 16,415 +0.04(+0.75%)
Sep 02, 2005 5.381 5.385 5.332 5.359 61,616 -0.02(-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.