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 (%)
Sep 29, 2006 5.696 5.719 5.630 5.630 81,405 -0.06(-1.09%)
Sep 28, 2006 5.692 5.736 5.679 5.692 51,946 +0.04(+0.63%)
Sep 27, 2006 5.670 5.695 5.643 5.656 608,740 -0.00(-0.08%)
Sep 26, 2006 5.608 5.692 5.608 5.661 183,274 +0.05(+0.95%)
Sep 25, 2006 5.670 5.670 5.559 5.608 219,928 -0.02(-0.32%)
Sep 22, 2006 5.643 5.643 5.572 5.625 229,373 +0.03(+0.48%)
Sep 21, 2006 5.652 5.674 5.585 5.599 122,107 -0.03(-0.55%)
Sep 20, 2006 5.608 5.661 5.590 5.630 412,872 +0.07(+1.20%)
Sep 19, 2006 5.714 5.714 5.563 5.563 186,197 -0.16(-2.72%)
Sep 18, 2006 5.728 5.803 5.656 5.719 257,258 +0.03(+0.55%)
Sep 15, 2006 5.719 5.768 5.625 5.688 1,015,091 -0.03(-0.54%)
Sep 14, 2006 5.696 5.781 5.643 5.719 555,444 +0.00(+0.00%)
Sep 13, 2006 5.661 5.750 5.630 5.719 739,168 +0.08(+1.42%)
Sep 12, 2006 5.581 5.665 5.568 5.639 329,893 +0.10(+1.85%)
Sep 11, 2006 5.550 5.550 5.412 5.536 930,088 +0.07(+1.30%)
Sep 08, 2006 5.381 5.492 5.359 5.465 656,413 +0.09(+1.74%)
Sep 07, 2006 5.314 5.376 5.292 5.372 72,859 +0.01(+0.25%)
Sep 06, 2006 5.363 5.381 5.256 5.359 568,262 +0.00(+0.00%)
Sep 05, 2006 5.243 5.403 5.243 5.359 215,881 +0.12(+2.29%)
Sep 01, 2006 5.247 5.327 5.203 5.238 286,717 -0.01(-0.17%)
Aug 31, 2006 5.203 5.332 5.203 5.247 583,329 +0.07(+1.37%)
Aug 30, 2006 5.061 5.190 5.047 5.176 622,907 +0.15(+3.01%)
Aug 29, 2006 5.061 5.105 4.954 5.025 560,616 -0.04(-0.70%)
Aug 28, 2006 5.083 5.087 5.029 5.061 116,935 -0.03(-0.61%)
Aug 25, 2006 5.069 5.101 5.012 5.092 53,295 +0.00(+0.09%)
Aug 24, 2006 5.114 5.158 4.985 5.087 128,629 +0.00(+0.09%)
Aug 23, 2006 5.207 5.212 5.083 5.083 108,840 -0.15(-2.89%)
Aug 22, 2006 5.181 5.244 5.158 5.234 13,942 +0.02(+0.43%)
Aug 21, 2006 5.221 5.221 5.087 5.212 30,133 -0.05(-1.01%)
Aug 18, 2006 5.265 5.278 5.247 5.265 265,353 -0.04(-0.67%)
Aug 17, 2006 5.243 5.301 5.230 5.301 105,691 +0.03(+0.59%)
Aug 16, 2006 5.323 5.323 5.203 5.270 691,494 -0.06(-1.17%)
Aug 15, 2006 5.332 5.350 5.278 5.332 33,506 +0.02(+0.33%)
Aug 14, 2006 5.278 5.314 5.247 5.314 58,917 +0.03(+0.50%)
Aug 11, 2006 5.301 5.310 5.247 5.287 45,649 -0.05(-1.00%)
Aug 10, 2006 5.354 5.354 5.247 5.341 138,298 -0.04(-0.74%)
Aug 09, 2006 5.354 5.408 5.341 5.381 186,647 +0.03(+0.50%)
Aug 08, 2006 5.345 5.372 5.323 5.354 97,371 -0.01(-0.25%)
Aug 07, 2006 5.439 5.465 5.336 5.367 71,285 -0.06(-1.07%)
Aug 04, 2006 5.412 5.483 5.341 5.425 281,769 +0.01(+0.25%)
Aug 03, 2006 5.350 5.443 5.341 5.412 268,502 +0.01(+0.16%)
Aug 02, 2006 5.274 5.470 5.252 5.403 561,291 +0.13(+2.45%)
Aug 01, 2006 5.154 5.314 5.092 5.274 824,171 +0.12(+2.33%)
Jul 31, 2006 5.203 5.287 5.109 5.154 143,920 -0.00(-0.09%)
Jul 28, 2006 4.860 5.247 4.860 5.158 251,186 +0.28(+5.84%)
Jul 27, 2006 4.874 4.900 4.825 4.874 1,317,100 +0.04(+0.92%)
Jul 26, 2006 4.856 4.856 4.723 4.829 216,106 +0.00(+0.09%)
Jul 25, 2006 4.816 4.878 4.785 4.825 172,929 +0.01(+0.18%)
Jul 24, 2006 4.758 4.838 4.758 4.816 366,323 +0.04(+0.74%)
Jul 21, 2006 4.812 4.860 4.745 4.780 116,935 -0.04(-0.92%)
Jul 20, 2006 4.905 4.905 4.803 4.825 103,667 -0.04(-0.73%)
Jul 19, 2006 4.723 4.967 4.723 4.860 323,821 +0.14(+2.92%)
Jul 18, 2006 4.718 4.803 4.683 4.723 269,851 +0.01(+0.19%)
Jul 17, 2006 4.709 4.714 4.629 4.714 96,247 +0.00(+0.00%)
Jul 14, 2006 4.763 4.763 4.660 4.714 256,583 -0.06(-1.30%)
Jul 13, 2006 4.878 4.878 4.772 4.776 110,414 -0.08(-1.56%)
Jul 12, 2006 4.900 4.914 4.829 4.852 340,687 -0.06(-1.18%)
Jul 11, 2006 4.941 4.958 4.847 4.909 581,979 -0.08(-1.52%)
Jul 10, 2006 4.900 5.006 4.900 4.985 96,471 +0.06(+1.26%)
Jul 07, 2006 4.958 4.976 4.900 4.923 217,005 -0.01(-0.27%)
Jul 06, 2006 4.874 4.998 4.874 4.936 179,226 +0.04(+0.73%)
Jul 05, 2006 5.092 5.114 4.869 4.900 198,340 -0.15(-2.91%)
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.