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 )

11.00 +0.11 (+1.01%)
Streaming Delayed Price Updated: 10:37 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 (%)
Aug 31, 2005 5.333 5.346 5.280 5.346 134,307 +0.02(+0.33%)
Aug 30, 2005 5.518 5.518 5.276 5.329 116,581 -0.17(-3.12%)
Aug 29, 2005 5.324 5.500 5.280 5.500 69,767 +0.18(+3.31%)
Aug 26, 2005 5.368 5.377 5.289 5.324 39,087 -0.04(-0.66%)
Aug 25, 2005 5.267 5.364 5.236 5.360 174,531 +0.12(+2.35%)
Aug 24, 2005 5.302 5.302 5.192 5.236 97,492 -0.07(-1.24%)
Aug 23, 2005 5.228 5.320 5.201 5.302 50,677 +0.07(+1.43%)
Aug 22, 2005 5.324 5.408 5.201 5.228 296,794 -0.13(-2.38%)
Aug 19, 2005 5.399 5.421 5.280 5.355 38,633 -0.05(-0.98%)
Aug 18, 2005 5.412 5.434 5.342 5.408 175,213 +0.00(+0.00%)
Aug 17, 2005 5.386 5.456 5.386 5.408 77,039 +0.02(+0.41%)
Aug 16, 2005 5.395 5.492 5.386 5.386 165,441 -0.00(-0.08%)
Aug 15, 2005 5.294 5.465 5.294 5.390 188,848 +0.10(+1.83%)
Aug 12, 2005 5.232 5.320 5.148 5.294 60,222 +0.08(+1.60%)
Aug 11, 2005 5.206 5.320 5.206 5.210 170,895 +0.01(+0.17%)
Aug 10, 2005 5.153 5.263 5.148 5.201 58,859 +0.00(+0.08%)
Aug 09, 2005 5.126 5.258 5.100 5.197 43,632 +0.09(+1.72%)
Aug 08, 2005 5.302 5.368 4.906 5.109 175,895 -0.24(-4.44%)
Aug 05, 2005 5.192 5.360 5.192 5.346 42,042 -0.01(-0.25%)
Aug 04, 2005 5.439 5.478 5.236 5.360 57,950 -0.10(-1.85%)
Aug 03, 2005 5.456 5.690 5.456 5.461 302,930 -0.04(-0.72%)
Aug 02, 2005 5.412 5.584 5.412 5.500 105,446 +0.13(+2.46%)
Aug 01, 2005 5.412 5.474 5.355 5.368 52,723 -0.03(-0.57%)
Jul 29, 2005 5.500 5.544 5.368 5.399 122,490 -0.10(-1.84%)
Jul 28, 2005 5.324 5.500 5.324 5.500 126,126 +0.20(+3.73%)
Jul 27, 2005 5.280 5.434 5.280 5.302 189,076 +0.02(+0.42%)
Jul 26, 2005 5.280 5.395 5.148 5.280 97,719 +0.00(+0.00%)
Jul 25, 2005 5.258 5.302 5.096 5.280 193,393 +0.01(+0.25%)
Jul 22, 2005 5.421 5.421 5.250 5.267 294,749 -0.15(-2.68%)
Jul 21, 2005 5.478 5.478 5.390 5.412 84,993 -0.07(-1.20%)
Jul 20, 2005 5.483 5.536 5.333 5.478 298,612 -0.09(-1.66%)
Jul 19, 2005 5.720 5.720 5.509 5.571 676,992 -0.06(-1.09%)
Jul 18, 2005 5.720 5.742 5.597 5.632 170,213 -0.09(-1.54%)
Jul 15, 2005 5.676 5.720 5.654 5.720 434,965 +0.04(+0.70%)
Jul 14, 2005 5.698 5.698 5.632 5.681 129,762 +0.02(+0.39%)
Jul 13, 2005 5.588 5.698 5.588 5.659 366,789 +0.12(+2.23%)
Jul 12, 2005 5.566 5.566 5.478 5.536 186,803 +0.01(+0.24%)
Jul 11, 2005 5.390 5.615 5.390 5.522 152,488 +0.14(+2.53%)
Jul 08, 2005 5.368 5.412 5.364 5.386 87,720 +0.02(+0.41%)
Jul 07, 2005 5.360 5.373 5.289 5.364 218,391 -0.04(-0.73%)
Jul 06, 2005 5.324 5.456 5.289 5.404 252,707 +0.08(+1.49%)
Jul 05, 2005 5.329 5.430 5.267 5.324 102,946 +0.04(+0.75%)
Jul 01, 2005 5.377 5.377 5.166 5.285 111,809 -0.08(-1.56%)
Jun 30, 2005 5.280 5.377 5.206 5.368 196,348 +0.09(+1.67%)
Jun 29, 2005 5.166 5.324 5.166 5.280 87,947 +0.11(+2.21%)
Jun 28, 2005 5.153 5.236 5.087 5.166 30,906 +0.03(+0.51%)
Jun 27, 2005 5.104 5.210 5.082 5.140 52,723 +0.04(+0.69%)
Jun 24, 2005 5.390 5.390 5.104 5.104 148,851 -0.29(-5.31%)
Jun 23, 2005 5.016 5.443 5.016 5.390 394,514 +0.36(+7.17%)
Jun 22, 2005 5.113 5.113 4.977 5.030 245,208 -0.07(-1.47%)
Jun 21, 2005 5.390 5.390 5.104 5.104 238,844 -0.26(-4.92%)
Jun 20, 2005 5.351 5.399 5.324 5.368 47,496 +0.00(+0.00%)
Jun 17, 2005 5.342 5.399 5.280 5.368 115,900 +0.04(+0.83%)
Jun 16, 2005 5.456 5.456 5.276 5.324 142,943 -0.13(-2.42%)
Jun 15, 2005 5.500 5.518 5.456 5.456 197,711 -0.04(-0.80%)
Jun 14, 2005 5.483 5.527 5.417 5.500 148,170 +0.03(+0.56%)
Jun 13, 2005 5.170 5.544 5.170 5.470 485,189 +0.28(+5.43%)
Jun 10, 2005 5.316 5.316 5.179 5.188 134,989 -0.11(-1.99%)
Jun 09, 2005 5.443 5.465 5.214 5.294 144,761 -0.14(-2.59%)
Jun 08, 2005 5.439 5.500 5.426 5.434 380,652 +0.02(+0.41%)
Jun 07, 2005 5.610 5.610 5.324 5.412 221,346 -0.18(-3.15%)
Jun 06, 2005 5.566 5.654 5.549 5.588 270,206 +0.07(+1.20%)
Jun 03, 2005 5.478 5.527 5.456 5.522 244,753 +0.05(+0.97%)
Jun 02, 2005 5.492 5.500 5.443 5.470 141,807 -0.02(-0.40%)
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.