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 )

10.88 -0.01 (-0.05%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 3, 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 (%)
Nov 30, 2006 7.063 7.212 7.063 7.195 294,522 +0.18(+2.51%)
Nov 29, 2006 6.821 7.102 6.781 7.019 748,350 +0.21(+3.10%)
Nov 28, 2006 6.803 6.821 6.741 6.807 199,529 +0.04(+0.65%)
Nov 27, 2006 6.891 6.891 6.755 6.763 294,976 -0.13(-1.85%)
Nov 24, 2006 6.944 6.970 6.887 6.891 85,902 -0.05(-0.76%)
Nov 22, 2006 6.750 7.014 6.750 6.944 896,066 +0.19(+2.87%)
Nov 21, 2006 6.693 6.763 6.596 6.750 792,892 +0.08(+1.19%)
Nov 20, 2006 6.570 6.777 6.570 6.671 2,085,291 +0.15(+2.23%)
Nov 17, 2006 6.337 6.592 6.337 6.526 1,116,957 +0.18(+2.91%)
Nov 16, 2006 6.337 6.460 6.270 6.341 659,266 +0.00(+0.07%)
Nov 15, 2006 6.359 6.402 6.301 6.337 442,692 -0.00(-0.07%)
Nov 14, 2006 6.380 6.385 6.292 6.341 246,798 +0.00(+0.07%)
Nov 13, 2006 6.257 6.420 6.257 6.337 1,167,635 +0.10(+1.55%)
Nov 10, 2006 6.125 6.279 6.125 6.240 838,570 +0.14(+2.24%)
Nov 09, 2006 5.773 6.193 5.773 6.103 984,468 +0.29(+4.92%)
Nov 08, 2006 5.808 5.918 5.769 5.817 784,938 -0.01(-0.15%)
Nov 07, 2006 5.910 6.033 5.826 5.826 612,679 -0.06(-1.05%)
Nov 06, 2006 6.130 6.142 5.760 5.888 944,698 -0.22(-3.60%)
Nov 03, 2006 6.306 6.306 6.072 6.108 390,196 -0.15(-2.46%)
Nov 02, 2006 6.345 6.372 6.226 6.262 404,513 -0.07(-1.18%)
Nov 01, 2006 6.345 6.380 6.301 6.337 424,057 +0.01(+0.21%)
Oct 31, 2006 6.319 6.344 6.235 6.323 384,060 +0.00(+0.07%)
Oct 30, 2006 6.328 6.350 6.253 6.319 256,570 -0.01(-0.14%)
Oct 27, 2006 6.350 6.380 6.275 6.328 340,200 -0.02(-0.35%)
Oct 26, 2006 6.354 6.376 6.310 6.350 399,286 +0.02(+0.28%)
Oct 25, 2006 6.314 6.350 6.293 6.332 147,033 +0.04(+0.63%)
Oct 24, 2006 6.306 6.332 6.279 6.292 382,924 +0.00(+0.07%)
Oct 23, 2006 6.372 6.376 6.270 6.288 147,261 -0.06(-0.97%)
Oct 20, 2006 6.372 6.394 6.337 6.350 105,446 -0.02(-0.34%)
Oct 19, 2006 6.372 6.385 6.354 6.372 170,895 +0.03(+0.42%)
Oct 18, 2006 6.323 6.442 6.323 6.345 541,548 -0.04(-0.55%)
Oct 17, 2006 6.420 6.420 6.262 6.380 352,926 -0.04(-0.62%)
Oct 16, 2006 6.425 6.442 6.367 6.420 214,528 +0.02(+0.27%)
Oct 13, 2006 6.447 6.469 6.359 6.402 744,259 -0.00(-0.07%)
Oct 12, 2006 6.380 6.442 6.380 6.407 274,296 +0.03(+0.41%)
Oct 11, 2006 6.447 6.447 6.292 6.380 620,405 -0.07(-1.02%)
Oct 10, 2006 6.248 6.495 6.248 6.447 1,830,311 +0.24(+3.90%)
Oct 09, 2006 6.050 6.218 6.050 6.204 435,647 +0.18(+3.07%)
Oct 06, 2006 6.147 6.160 5.976 6.020 510,641 -0.13(-2.08%)
Oct 05, 2006 6.319 6.328 6.138 6.147 676,537 -0.09(-1.48%)
Oct 04, 2006 6.270 6.270 6.121 6.240 1,880,761 +0.23(+3.81%)
Oct 03, 2006 5.707 6.024 5.676 6.011 928,109 +0.33(+5.89%)
Oct 02, 2006 5.602 5.822 5.575 5.676 2,847,958 +0.11(+1.90%)
Sep 29, 2006 5.637 5.659 5.571 5.571 82,266 -0.06(-1.09%)
Sep 28, 2006 5.632 5.676 5.619 5.632 52,495 +0.04(+0.63%)
Sep 27, 2006 5.610 5.636 5.584 5.597 615,179 -0.00(-0.08%)
Sep 26, 2006 5.549 5.632 5.549 5.602 185,212 +0.05(+0.95%)
Sep 25, 2006 5.610 5.610 5.500 5.549 222,255 -0.02(-0.32%)
Sep 22, 2006 5.584 5.584 5.514 5.566 231,800 +0.03(+0.48%)
Sep 21, 2006 5.593 5.615 5.527 5.540 123,399 -0.03(-0.55%)
Sep 20, 2006 5.549 5.602 5.531 5.571 417,240 +0.07(+1.20%)
Sep 19, 2006 5.654 5.654 5.505 5.505 188,167 -0.15(-2.72%)
Sep 18, 2006 5.668 5.742 5.597 5.659 259,979 +0.03(+0.55%)
Sep 15, 2006 5.659 5.707 5.566 5.628 1,025,828 -0.03(-0.54%)
Sep 14, 2006 5.637 5.720 5.584 5.659 561,319 +0.00(+0.00%)
Sep 13, 2006 5.602 5.690 5.571 5.659 746,986 +0.08(+1.42%)
Sep 12, 2006 5.522 5.606 5.509 5.580 333,382 +0.10(+1.85%)
Sep 11, 2006 5.492 5.492 5.355 5.478 939,926 +0.07(+1.30%)
Sep 08, 2006 5.324 5.434 5.302 5.408 663,357 +0.09(+1.74%)
Sep 07, 2006 5.258 5.320 5.236 5.316 73,630 +0.01(+0.25%)
Sep 06, 2006 5.307 5.324 5.201 5.302 574,273 +0.00(+0.00%)
Sep 05, 2006 5.188 5.346 5.188 5.302 218,164 +0.12(+2.29%)
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.