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 )

9.650 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 31, 2006 5.148 5.232 5.056 5.100 145,443 -0.00(-0.09%)
Jul 28, 2006 4.810 5.192 4.810 5.104 253,843 +0.28(+5.84%)
Jul 27, 2006 4.823 4.849 4.774 4.823 1,331,032 +0.04(+0.92%)
Jul 26, 2006 4.805 4.805 4.673 4.779 218,391 +0.00(+0.09%)
Jul 25, 2006 4.766 4.827 4.735 4.774 174,759 +0.01(+0.18%)
Jul 24, 2006 4.708 4.788 4.708 4.766 370,198 +0.04(+0.74%)
Jul 21, 2006 4.761 4.810 4.695 4.730 118,172 -0.04(-0.92%)
Jul 20, 2006 4.854 4.854 4.752 4.774 104,764 -0.04(-0.73%)
Jul 19, 2006 4.673 4.915 4.673 4.810 327,247 +0.14(+2.92%)
Jul 18, 2006 4.669 4.752 4.634 4.673 272,705 +0.01(+0.19%)
Jul 17, 2006 4.660 4.664 4.581 4.664 97,265 +0.00(+0.00%)
Jul 14, 2006 4.713 4.713 4.612 4.664 259,297 -0.06(-1.30%)
Jul 13, 2006 4.827 4.827 4.722 4.726 111,582 -0.07(-1.56%)
Jul 12, 2006 4.849 4.862 4.779 4.801 344,291 -0.06(-1.18%)
Jul 11, 2006 4.889 4.906 4.796 4.858 588,135 -0.07(-1.52%)
Jul 10, 2006 4.849 4.953 4.849 4.933 97,492 +0.06(+1.26%)
Jul 07, 2006 4.906 4.924 4.849 4.871 219,301 -0.01(-0.27%)
Jul 06, 2006 4.823 4.946 4.823 4.884 181,122 +0.04(+0.73%)
Jul 05, 2006 5.038 5.060 4.818 4.849 200,438 -0.15(-2.91%)
Jul 03, 2006 4.942 4.994 4.928 4.994 150,442 +0.05(+1.07%)
Jun 30, 2006 4.928 4.981 4.906 4.942 263,388 +0.07(+1.35%)
Jun 29, 2006 4.832 4.906 4.810 4.876 961,288 +0.07(+1.56%)
Jun 28, 2006 4.876 4.876 4.774 4.801 34,542 -0.03(-0.64%)
Jun 27, 2006 4.832 4.880 4.818 4.832 617,224 +0.01(+0.27%)
Jun 26, 2006 4.766 4.858 4.766 4.818 331,110 -0.02(-0.36%)
Jun 23, 2006 4.788 4.906 4.788 4.836 59,540 +0.04(+0.83%)
Jun 22, 2006 4.783 4.818 4.708 4.796 300,203 +0.07(+1.49%)
Jun 21, 2006 4.761 4.876 4.726 4.726 447,464 -0.04(-0.83%)
Jun 20, 2006 4.796 4.858 4.748 4.766 181,576 +0.03(+0.65%)
Jun 19, 2006 4.950 4.959 4.695 4.735 354,290 -0.24(-4.78%)
Jun 16, 2006 5.047 5.074 4.955 4.972 661,311 -0.09(-1.74%)
Jun 15, 2006 5.008 5.100 4.972 5.060 718,807 +0.07(+1.41%)
Jun 14, 2006 4.880 5.104 4.880 4.990 259,070 +0.07(+1.52%)
Jun 13, 2006 4.827 5.034 4.744 4.915 546,093 +0.04(+0.90%)
Jun 12, 2006 5.052 5.106 4.845 4.871 156,578 -0.23(-4.57%)
Jun 09, 2006 5.214 5.223 5.052 5.104 280,205 -0.07(-1.28%)
Jun 08, 2006 5.254 5.254 5.126 5.170 468,372 -0.09(-1.67%)
Jun 07, 2006 5.170 5.404 5.157 5.258 465,418 +0.04(+0.76%)
Jun 06, 2006 5.214 5.263 5.170 5.219 105,673 -0.04(-0.75%)
Jun 05, 2006 5.192 5.364 5.192 5.258 356,790 +0.04(+0.67%)
Jun 02, 2006 5.298 5.346 5.184 5.223 465,872 -0.07(-1.41%)
Jun 01, 2006 5.188 5.324 5.126 5.298 315,884 +0.11(+2.12%)
May 31, 2006 5.254 5.289 5.096 5.188 306,566 -0.07(-1.26%)
May 30, 2006 5.316 5.500 5.184 5.254 410,195 -0.02(-0.33%)
May 26, 2006 5.214 5.338 5.197 5.272 113,172 +0.10(+1.96%)
May 25, 2006 5.126 5.201 5.074 5.170 369,062 +0.09(+1.73%)
May 24, 2006 5.214 5.320 5.060 5.082 270,887 -0.10(-1.88%)
May 23, 2006 5.144 5.298 5.126 5.180 738,124 -0.02(-0.33%)
May 22, 2006 5.368 5.368 4.994 5.197 571,091 -0.15(-2.88%)
May 19, 2006 5.456 5.456 5.311 5.351 294,295 -0.05(-0.98%)
May 18, 2006 5.470 5.566 5.342 5.404 432,920 -0.18(-3.15%)
May 17, 2006 5.716 5.716 5.544 5.580 320,429 -0.12(-2.08%)
May 16, 2006 5.588 5.716 5.588 5.698 343,609 +0.07(+1.17%)
May 15, 2006 5.940 5.940 5.500 5.632 1,154,000 -0.31(-5.26%)
May 12, 2006 6.143 6.143 5.866 5.945 488,598 -0.20(-3.22%)
May 11, 2006 6.147 6.337 6.006 6.143 1,149,682 +0.07(+1.16%)
May 10, 2006 5.830 6.130 5.808 6.072 1,007,421 +0.26(+4.39%)
May 09, 2006 5.830 5.896 5.804 5.817 327,928 +0.01(+0.23%)
May 08, 2006 5.874 5.927 5.716 5.804 398,605 -0.10(-1.64%)
May 05, 2006 5.923 5.945 5.896 5.901 86,129 -0.03(-0.52%)
May 04, 2006 5.945 5.998 5.866 5.932 209,074 -0.03(-0.52%)
May 03, 2006 6.002 6.050 5.905 5.962 553,365 -0.04(-0.73%)
May 02, 2006 6.050 6.077 5.914 6.006 287,477 -0.04(-0.73%)
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.