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 )

10.74 -0.15 (-1.38%)
Streaming Delayed Price Updated: 1:12 PM 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 (%)
Dec 30, 2005 5.238 5.372 5.132 5.372 75,783 +0.12(+2.29%)
Dec 29, 2005 5.243 5.287 5.190 5.252 57,118 +0.00(+0.00%)
Dec 28, 2005 5.265 5.265 5.203 5.252 65,888 -0.01(-0.25%)
Dec 27, 2005 5.314 5.327 5.074 5.265 230,723 -0.05(-0.92%)
Dec 23, 2005 5.336 5.354 5.270 5.314 33,731 -0.02(-0.33%)
Dec 22, 2005 5.341 5.381 5.332 5.332 67,238 -0.00(-0.08%)
Dec 21, 2005 5.332 5.354 5.270 5.336 284,918 +0.00(+0.08%)
Dec 20, 2005 5.479 5.479 5.314 5.332 49,922 -0.16(-2.92%)
Dec 19, 2005 5.536 5.536 5.474 5.492 32,831 -0.04(-0.80%)
Dec 16, 2005 5.541 5.563 5.501 5.536 479,436 +0.01(+0.16%)
Dec 15, 2005 5.492 5.554 5.470 5.527 326,745 +0.00(+0.08%)
Dec 14, 2005 5.425 5.536 5.425 5.523 799,435 +0.07(+1.31%)
Dec 13, 2005 5.487 5.492 5.443 5.452 64,989 -0.03(-0.57%)
Dec 12, 2005 5.514 5.519 5.425 5.483 323,596 -0.09(-1.60%)
Dec 09, 2005 5.568 5.581 5.559 5.572 30,358 +0.01(+0.24%)
Dec 08, 2005 5.541 5.581 5.487 5.559 193,843 +0.03(+0.48%)
Dec 07, 2005 5.439 5.536 5.439 5.532 270,751 +0.11(+1.97%)
Dec 06, 2005 5.492 5.519 5.425 5.425 143,021 -0.04(-0.81%)
Dec 05, 2005 5.559 5.559 5.425 5.470 90,400 -0.07(-1.20%)
Dec 02, 2005 5.532 5.563 5.505 5.536 329,668 +0.00(+0.08%)
Dec 01, 2005 5.559 5.576 5.439 5.532 535,655 -0.06(-1.11%)
Nov 30, 2005 5.385 5.652 5.381 5.594 468,192 +0.19(+3.54%)
Nov 29, 2005 5.212 5.434 5.212 5.403 123,007 +0.19(+3.67%)
Nov 28, 2005 5.336 5.372 5.114 5.212 145,944 -0.14(-2.66%)
Nov 25, 2005 5.372 5.403 5.341 5.354 16,640 -0.03(-0.50%)
Nov 23, 2005 5.336 5.381 5.332 5.381 143,021 +0.03(+0.50%)
Nov 22, 2005 5.345 5.421 5.296 5.354 21,812 +0.01(+0.17%)
Nov 21, 2005 5.363 5.412 5.278 5.345 67,013 -0.01(-0.25%)
Nov 18, 2005 5.394 5.416 5.247 5.359 147,743 -0.02(-0.33%)
Nov 17, 2005 5.381 5.439 5.234 5.376 145,045 -0.05(-0.90%)
Nov 16, 2005 5.381 5.425 5.354 5.425 117,835 +0.05(+0.91%)
Nov 15, 2005 5.443 5.412 5.292 5.376 84,328 -0.04(-0.66%)
Nov 14, 2005 5.359 5.421 5.336 5.412 24,961 +0.03(+0.58%)
Nov 11, 2005 5.359 5.381 5.341 5.381 27,434 +0.00(+0.00%)
Nov 10, 2005 5.363 5.381 5.336 5.381 67,462 +0.02(+0.42%)
Nov 09, 2005 5.381 5.381 5.336 5.359 44,300 -0.02(-0.41%)
Nov 08, 2005 5.403 5.403 5.354 5.381 138,523 -0.03(-0.58%)
Nov 07, 2005 5.376 5.443 5.336 5.412 114,686 +0.05(+1.00%)
Nov 04, 2005 5.403 5.403 5.314 5.359 113,787 -0.04(-0.74%)
Nov 03, 2005 5.394 5.425 5.336 5.399 178,101 +0.04(+0.75%)
Nov 02, 2005 5.301 5.390 5.163 5.359 130,428 +0.05(+0.92%)
Nov 01, 2005 5.114 5.314 5.109 5.310 229,373 +0.16(+3.20%)
Oct 31, 2005 5.061 5.203 5.061 5.145 192,044 +0.09(+1.76%)
Oct 28, 2005 4.985 5.078 4.909 5.056 52,396 +0.10(+1.97%)
Oct 27, 2005 4.976 5.056 4.914 4.958 57,343 -0.01(-0.27%)
Oct 26, 2005 5.025 5.114 4.958 4.972 108,615 -0.08(-1.67%)
Oct 25, 2005 5.109 5.132 5.038 5.056 214,082 -0.08(-1.47%)
Oct 24, 2005 5.181 5.265 4.902 5.132 71,510 -0.02(-0.35%)
Oct 21, 2005 5.029 5.172 4.998 5.149 28,109 +0.08(+1.49%)
Oct 20, 2005 5.154 5.247 5.047 5.074 45,200 -0.12(-2.40%)
Oct 19, 2005 5.061 5.203 4.981 5.198 47,224 +0.11(+2.10%)
Oct 18, 2005 5.065 5.278 4.981 5.092 105,916 +0.02(+0.35%)
Oct 17, 2005 5.136 5.221 5.074 5.074 82,529 -0.11(-2.06%)
Oct 14, 2005 5.025 5.221 5.003 5.181 112,438 +0.11(+2.19%)
Oct 13, 2005 5.336 5.341 5.047 5.069 830,692 -0.30(-5.55%)
Oct 12, 2005 5.363 5.439 5.359 5.367 100,069 +0.01(+0.17%)
Oct 11, 2005 5.367 5.425 5.345 5.359 222,852 -0.01(-0.17%)
Oct 10, 2005 5.225 5.416 5.203 5.367 268,052 +0.15(+2.81%)
Oct 07, 2005 5.198 5.247 5.181 5.221 408,825 +0.07(+1.29%)
Oct 06, 2005 5.443 5.465 5.154 5.154 315,951 -0.29(-5.31%)
Oct 05, 2005 5.452 5.470 5.345 5.443 266,928 -0.01(-0.16%)
Oct 04, 2005 5.492 5.514 5.443 5.452 146,394 -0.01(-0.16%)
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.