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 )

9.625 -0.025 (-0.26%)
Streaming Delayed Price Updated: 11:09 AM 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 (%)
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%)
Jun 01, 2005 5.509 5.544 5.470 5.492 242,026 +0.01(+0.24%)
May 31, 2005 5.492 5.588 5.456 5.478 244,299 -0.06(-1.03%)
May 27, 2005 5.426 5.566 5.368 5.536 253,843 +0.10(+1.86%)
May 26, 2005 5.329 5.452 5.280 5.434 226,345 +0.08(+1.56%)
May 25, 2005 5.492 5.492 5.351 5.351 92,265 -0.10(-1.78%)
May 24, 2005 5.448 5.478 5.368 5.448 182,031 +0.00(+0.00%)
May 23, 2005 5.610 5.619 5.430 5.448 126,580 -0.12(-2.13%)
May 20, 2005 5.668 5.668 5.500 5.566 194,757 +0.07(+1.20%)
May 19, 2005 5.439 5.676 5.390 5.500 487,234 +0.07(+1.21%)
May 18, 2005 5.324 5.500 5.324 5.434 155,669 +0.12(+2.24%)
May 17, 2005 5.228 5.386 5.210 5.316 79,084 +0.04(+0.83%)
May 16, 2005 5.412 5.417 5.148 5.272 202,938 -0.18(-3.39%)
May 13, 2005 5.478 5.478 5.241 5.456 647,222 -0.07(-1.20%)
May 12, 2005 5.544 5.597 5.500 5.522 478,826 -0.02(-0.40%)
May 11, 2005 5.500 5.549 5.456 5.544 349,518 +0.09(+1.61%)
May 10, 2005 5.496 5.531 5.412 5.456 556,092 -0.04(-0.72%)
May 09, 2005 5.338 5.500 5.324 5.496 165,668 +0.07(+1.30%)
May 06, 2005 5.280 5.426 5.214 5.426 525,413 +0.12(+2.32%)
May 05, 2005 5.456 5.540 5.294 5.302 296,567 -0.07(-1.39%)
May 04, 2005 5.148 5.426 5.148 5.377 537,685 +0.26(+5.07%)
May 03, 2005 5.096 5.182 5.030 5.118 47,723 +0.02(+0.43%)
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.