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 )

9.440 -0.210 (-2.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 5.184 5.316 5.078 5.316 76,584 +0.12(+2.29%)
Dec 29, 2005 5.188 5.232 5.135 5.197 57,722 +0.00(+0.00%)
Dec 28, 2005 5.210 5.210 5.148 5.197 66,585 -0.01(-0.25%)
Dec 27, 2005 5.258 5.272 5.021 5.210 233,163 -0.05(-0.92%)
Dec 23, 2005 5.280 5.298 5.214 5.258 34,088 -0.02(-0.33%)
Dec 22, 2005 5.285 5.324 5.276 5.276 67,949 -0.00(-0.08%)
Dec 21, 2005 5.276 5.298 5.214 5.280 287,931 +0.00(+0.08%)
Dec 20, 2005 5.421 5.421 5.258 5.276 50,450 -0.16(-2.92%)
Dec 19, 2005 5.478 5.478 5.417 5.434 33,179 -0.04(-0.80%)
Dec 16, 2005 5.483 5.505 5.443 5.478 484,507 +0.01(+0.16%)
Dec 15, 2005 5.434 5.496 5.412 5.470 330,201 +0.00(+0.08%)
Dec 14, 2005 5.368 5.478 5.368 5.465 807,891 +0.07(+1.31%)
Dec 13, 2005 5.430 5.434 5.386 5.395 65,676 -0.03(-0.57%)
Dec 12, 2005 5.456 5.461 5.368 5.426 327,019 -0.09(-1.60%)
Dec 09, 2005 5.509 5.522 5.500 5.514 30,679 +0.01(+0.24%)
Dec 08, 2005 5.483 5.522 5.430 5.500 195,893 +0.03(+0.48%)
Dec 07, 2005 5.382 5.478 5.382 5.474 273,614 +0.11(+1.97%)
Dec 06, 2005 5.434 5.461 5.368 5.368 144,534 -0.04(-0.81%)
Dec 05, 2005 5.500 5.500 5.368 5.412 91,356 -0.07(-1.20%)
Dec 02, 2005 5.474 5.505 5.448 5.478 333,155 +0.00(+0.08%)
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.