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 )

11.93 +0.47 (+4.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 29, 2005 6.799 7.001 6.793 6.915 70,177 +0.09(+1.26%)
Apr 28, 2005 6.940 6.940 6.786 6.829 290,317 -0.14(-2.03%)
Apr 27, 2005 7.247 7.247 6.952 6.971 110,069 -0.21(-2.99%)
Apr 26, 2005 7.247 7.247 7.032 7.186 341,118 +0.18(+2.54%)
Apr 25, 2005 6.891 7.186 6.860 7.008 87,437 +0.15(+2.24%)
Apr 22, 2005 6.879 6.928 6.836 6.854 43,799 -0.02(-0.36%)
Apr 21, 2005 6.940 6.971 6.817 6.879 137,750 -0.03(-0.44%)
Apr 20, 2005 7.057 7.093 6.909 6.909 80,109 -0.15(-2.09%)
Apr 19, 2005 7.124 7.173 7.001 7.057 172,106 -0.01(-0.09%)
Apr 18, 2005 6.879 7.216 6.725 7.063 144,100 +0.06(+0.79%)
Apr 15, 2005 7.247 7.272 6.879 7.008 159,731 -0.27(-3.71%)
Apr 14, 2005 7.554 7.585 7.278 7.278 97,043 -0.28(-3.66%)
Apr 13, 2005 7.616 7.616 7.468 7.554 87,274 -0.06(-0.81%)
Apr 12, 2005 7.585 7.738 7.440 7.616 96,718 +0.03(+0.40%)
Apr 11, 2005 7.462 7.616 7.376 7.585 109,744 +0.03(+0.41%)
Apr 08, 2005 7.726 7.738 7.523 7.554 146,542 -0.18(-2.30%)
Apr 07, 2005 7.738 7.738 7.677 7.732 22,144 +0.06(+0.72%)
Apr 06, 2005 7.732 7.757 7.665 7.677 117,559 +0.03(+0.40%)
Apr 05, 2005 7.923 8.045 7.646 7.646 231,700 -0.21(-2.73%)
Apr 04, 2005 7.763 8.168 7.708 7.861 318,648 -0.02(-0.31%)
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.