Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 5.287 5.381 5.287 5.359 31,032 +0.03(+0.50%)
Sep 29, 2005 5.367 5.367 5.247 5.332 147,069 -0.04(-0.66%)
Sep 28, 2005 5.310 5.447 5.310 5.367 212,058 +0.06(+1.17%)
Sep 27, 2005 5.345 5.381 5.305 5.305 105,017 -0.04(-0.75%)
Sep 26, 2005 5.456 5.487 5.336 5.345 173,154 -0.08(-1.48%)
Sep 23, 2005 5.425 5.483 5.381 5.425 128,854 +0.03(+0.58%)
Sep 22, 2005 5.421 5.492 5.394 5.394 306,956 -0.02(-0.41%)
Sep 21, 2005 5.559 5.581 5.403 5.416 444,805 -0.06(-1.06%)
Sep 20, 2005 5.536 5.559 5.470 5.474 49,922 -0.06(-1.12%)
Sep 19, 2005 5.603 5.670 5.403 5.536 320,448 -0.03(-0.56%)
Sep 16, 2005 5.474 5.648 5.470 5.568 487,981 +0.11(+2.04%)
Sep 15, 2005 5.425 5.474 5.341 5.456 162,360 +0.08(+1.40%)
Sep 14, 2005 5.354 5.381 5.314 5.381 134,700 +0.07(+1.26%)
Sep 13, 2005 5.367 5.425 5.270 5.314 229,373 -0.08(-1.48%)
Sep 12, 2005 5.381 5.470 5.336 5.394 383,638 +0.03(+0.58%)
Sep 09, 2005 5.390 5.447 5.336 5.363 735,345 -0.01(-0.25%)
Sep 08, 2005 5.425 5.425 5.332 5.376 75,108 -0.05(-0.90%)
Sep 07, 2005 5.359 5.425 5.256 5.425 880,840 +0.03(+0.49%)
Sep 06, 2005 5.403 5.412 5.359 5.399 16,415 +0.04(+0.75%)
Sep 02, 2005 5.381 5.385 5.332 5.359 61,616 -0.02(-0.41%)
Sep 01, 2005 5.399 5.447 5.381 5.381 98,720 -0.02(-0.41%)
Aug 31, 2005 5.390 5.403 5.336 5.403 132,901 +0.02(+0.33%)
Aug 30, 2005 5.576 5.576 5.332 5.385 115,361 -0.17(-3.12%)
Aug 29, 2005 5.381 5.559 5.336 5.559 69,037 +0.18(+3.31%)
Aug 26, 2005 5.425 5.434 5.345 5.381 38,678 -0.04(-0.66%)
Aug 25, 2005 5.323 5.421 5.292 5.416 172,704 +0.12(+2.35%)
Aug 24, 2005 5.359 5.359 5.247 5.292 96,471 -0.07(-1.24%)
Aug 23, 2005 5.283 5.376 5.256 5.359 50,147 +0.08(+1.43%)
Aug 22, 2005 5.381 5.465 5.256 5.283 293,688 -0.13(-2.38%)
Aug 19, 2005 5.456 5.479 5.336 5.412 38,228 -0.05(-0.98%)
Aug 18, 2005 5.470 5.492 5.399 5.465 173,379 +0.00(+0.00%)
Aug 17, 2005 5.443 5.514 5.443 5.465 76,233 +0.02(+0.41%)
Aug 16, 2005 5.452 5.550 5.443 5.443 163,709 -0.00(-0.08%)
Aug 15, 2005 5.350 5.523 5.350 5.447 186,872 +0.10(+1.83%)
Aug 12, 2005 5.287 5.376 5.203 5.350 59,592 +0.08(+1.60%)
Aug 11, 2005 5.261 5.376 5.261 5.265 169,106 +0.01(+0.17%)
Aug 10, 2005 5.207 5.318 5.203 5.256 58,242 +0.00(+0.08%)
Aug 09, 2005 5.181 5.314 5.154 5.252 43,176 +0.09(+1.72%)
Aug 08, 2005 5.359 5.425 4.958 5.163 174,054 -0.24(-4.44%)
Aug 05, 2005 5.247 5.416 5.247 5.403 41,602 -0.01(-0.25%)
Aug 04, 2005 5.496 5.536 5.292 5.416 57,343 -0.10(-1.85%)
Aug 03, 2005 5.514 5.750 5.514 5.519 299,760 -0.04(-0.72%)
Aug 02, 2005 5.470 5.643 5.470 5.559 104,342 +0.13(+2.46%)
Aug 01, 2005 5.470 5.532 5.412 5.425 52,171 -0.03(-0.57%)
Jul 29, 2005 5.559 5.603 5.425 5.456 121,208 -0.10(-1.84%)
Jul 28, 2005 5.381 5.559 5.381 5.559 124,806 +0.20(+3.73%)
Jul 27, 2005 5.336 5.492 5.336 5.359 187,097 +0.02(+0.42%)
Jul 26, 2005 5.336 5.452 5.203 5.336 96,696 +0.00(+0.00%)
Jul 25, 2005 5.314 5.359 5.149 5.336 191,369 +0.01(+0.25%)
Jul 22, 2005 5.479 5.479 5.305 5.323 291,664 -0.15(-2.68%)
Jul 21, 2005 5.536 5.536 5.447 5.470 84,103 -0.07(-1.20%)
Jul 20, 2005 5.541 5.594 5.390 5.536 295,487 -0.09(-1.66%)
Jul 19, 2005 5.781 5.781 5.568 5.630 669,906 -0.06(-1.09%)
Jul 18, 2005 5.781 5.803 5.656 5.692 168,432 -0.09(-1.54%)
Jul 15, 2005 5.736 5.781 5.714 5.781 430,413 +0.04(+0.70%)
Jul 14, 2005 5.759 5.759 5.692 5.741 128,404 +0.02(+0.39%)
Jul 13, 2005 5.648 5.759 5.648 5.719 362,950 +0.12(+2.23%)
Jul 12, 2005 5.625 5.625 5.536 5.594 184,848 +0.01(+0.24%)
Jul 11, 2005 5.447 5.674 5.447 5.581 150,891 +0.14(+2.53%)
Jul 08, 2005 5.425 5.470 5.421 5.443 86,802 +0.02(+0.41%)
Jul 07, 2005 5.416 5.430 5.345 5.421 216,106 -0.04(-0.73%)
Jul 06, 2005 5.381 5.514 5.345 5.461 250,062 +0.08(+1.49%)
Jul 05, 2005 5.385 5.487 5.323 5.381 101,868 +0.04(+0.75%)
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.