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 )

10.85 -0.04 (-0.37%)
Streaming Delayed Price Updated: 11:21 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 (%)
Jun 30, 2005 5.336 5.434 5.261 5.425 194,293 +0.09(+1.67%)
Jun 29, 2005 5.221 5.381 5.221 5.336 87,027 +0.12(+2.21%)
Jun 28, 2005 5.207 5.292 5.141 5.221 30,583 +0.03(+0.51%)
Jun 27, 2005 5.158 5.265 5.136 5.194 52,171 +0.04(+0.69%)
Jun 24, 2005 5.447 5.447 5.158 5.158 147,293 -0.29(-5.31%)
Jun 23, 2005 5.069 5.501 5.069 5.447 390,385 +0.36(+7.17%)
Jun 22, 2005 5.167 5.167 5.029 5.083 242,641 -0.08(-1.47%)
Jun 21, 2005 5.447 5.447 5.158 5.158 236,344 -0.27(-4.92%)
Jun 20, 2005 5.407 5.456 5.381 5.425 46,999 +0.00(+0.00%)
Jun 17, 2005 5.399 5.456 5.336 5.425 114,686 +0.04(+0.83%)
Jun 16, 2005 5.514 5.514 5.332 5.381 141,447 -0.13(-2.42%)
Jun 15, 2005 5.559 5.576 5.514 5.514 195,642 -0.04(-0.80%)
Jun 14, 2005 5.541 5.585 5.474 5.559 146,619 +0.03(+0.56%)
Jun 13, 2005 5.225 5.603 5.225 5.527 480,110 +0.28(+5.43%)
Jun 10, 2005 5.372 5.372 5.234 5.243 133,576 -0.11(-2.00%)
Jun 09, 2005 5.501 5.523 5.270 5.350 143,246 -0.14(-2.59%)
Jun 08, 2005 5.496 5.559 5.483 5.492 376,667 +0.02(+0.41%)
Jun 07, 2005 5.670 5.670 5.381 5.470 219,029 -0.18(-3.15%)
Jun 06, 2005 5.625 5.714 5.608 5.648 267,377 +0.07(+1.20%)
Jun 03, 2005 5.536 5.585 5.514 5.581 242,191 +0.05(+0.97%)
Jun 02, 2005 5.550 5.559 5.501 5.527 140,322 -0.02(-0.40%)
Jun 01, 2005 5.568 5.603 5.527 5.550 239,493 +0.01(+0.24%)
May 31, 2005 5.550 5.648 5.514 5.536 241,741 -0.06(-1.03%)
May 27, 2005 5.483 5.625 5.425 5.594 251,186 +0.10(+1.86%)
May 26, 2005 5.385 5.510 5.336 5.492 223,976 +0.08(+1.56%)
May 25, 2005 5.550 5.550 5.407 5.407 91,299 -0.10(-1.78%)
May 24, 2005 5.505 5.536 5.425 5.505 180,125 +0.00(+0.00%)
May 23, 2005 5.670 5.679 5.487 5.505 125,256 -0.12(-2.13%)
May 20, 2005 5.728 5.728 5.559 5.625 192,718 +0.07(+1.20%)
May 19, 2005 5.496 5.736 5.447 5.559 482,134 +0.07(+1.21%)
May 18, 2005 5.381 5.559 5.381 5.492 154,040 +0.12(+2.24%)
May 17, 2005 5.283 5.443 5.265 5.372 78,256 +0.04(+0.83%)
May 16, 2005 5.470 5.474 5.203 5.327 200,814 -0.19(-3.39%)
May 13, 2005 5.536 5.536 5.296 5.514 640,447 -0.07(-1.20%)
May 12, 2005 5.603 5.656 5.559 5.581 473,814 -0.02(-0.40%)
May 11, 2005 5.559 5.608 5.514 5.603 345,859 +0.09(+1.61%)
May 10, 2005 5.554 5.590 5.470 5.514 550,272 -0.04(-0.72%)
May 09, 2005 5.394 5.559 5.381 5.554 163,934 +0.07(+1.30%)
May 06, 2005 5.336 5.483 5.270 5.483 519,913 +0.12(+2.32%)
May 05, 2005 5.514 5.599 5.350 5.359 293,463 -0.08(-1.39%)
May 04, 2005 5.203 5.483 5.203 5.434 532,057 +0.26(+5.07%)
May 03, 2005 5.149 5.237 5.083 5.172 47,224 +0.02(+0.43%)
May 02, 2005 5.096 5.172 5.043 5.149 195,642 +0.14(+2.84%)
Apr 29, 2005 4.923 5.069 4.918 5.007 96,921 +0.06(+1.26%)
Apr 28, 2005 5.025 5.025 4.914 4.945 400,954 -0.10(-2.03%)
Apr 27, 2005 5.247 5.247 5.034 5.047 152,016 -0.16(-2.99%)
Apr 26, 2005 5.247 5.247 5.092 5.203 471,115 +0.13(+2.54%)
Apr 25, 2005 4.989 5.203 4.967 5.074 120,758 +0.11(+2.24%)
Apr 22, 2005 4.981 5.016 4.949 4.963 60,491 -0.02(-0.36%)
Apr 21, 2005 5.025 5.047 4.936 4.981 190,245 -0.02(-0.44%)
Apr 20, 2005 5.109 5.136 5.003 5.003 110,639 -0.11(-2.09%)
Apr 19, 2005 5.158 5.194 5.069 5.109 237,694 -0.00(-0.09%)
Apr 18, 2005 4.981 5.225 4.869 5.114 199,015 +0.04(+0.79%)
Apr 15, 2005 5.247 5.265 4.981 5.074 220,603 -0.20(-3.71%)
Apr 14, 2005 5.470 5.492 5.270 5.270 134,026 -0.20(-3.66%)
Apr 13, 2005 5.514 5.514 5.407 5.470 120,533 -0.04(-0.81%)
Apr 12, 2005 5.492 5.603 5.387 5.514 133,576 +0.02(+0.40%)
Apr 11, 2005 5.403 5.514 5.341 5.492 151,566 +0.02(+0.41%)
Apr 08, 2005 5.594 5.603 5.447 5.470 202,388 -0.13(-2.30%)
Apr 07, 2005 5.603 5.603 5.559 5.599 30,583 +0.04(+0.72%)
Apr 06, 2005 5.599 5.616 5.550 5.559 162,360 +0.02(+0.40%)
Apr 05, 2005 5.736 5.825 5.536 5.536 319,998 -0.16(-2.73%)
Apr 04, 2005 5.621 5.914 5.581 5.692 440,082 -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.