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 )

11.54 +0.05 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2005 5.329 5.593 5.324 5.536 473,144 +0.19(+3.54%)
Nov 29, 2005 5.157 5.377 5.157 5.346 124,308 +0.19(+3.67%)
Nov 28, 2005 5.280 5.316 5.060 5.157 147,488 -0.14(-2.66%)
Nov 25, 2005 5.316 5.346 5.285 5.298 16,816 -0.03(-0.50%)
Nov 23, 2005 5.280 5.324 5.276 5.324 144,534 +0.03(+0.50%)
Nov 22, 2005 5.289 5.364 5.241 5.298 22,043 +0.01(+0.17%)
Nov 21, 2005 5.307 5.355 5.223 5.289 67,721 -0.01(-0.25%)
Nov 18, 2005 5.338 5.360 5.192 5.302 149,306 -0.02(-0.33%)
Nov 17, 2005 5.324 5.382 5.179 5.320 146,579 -0.05(-0.90%)
Nov 16, 2005 5.324 5.368 5.298 5.368 119,081 +0.05(+0.91%)
Nov 15, 2005 5.386 5.355 5.236 5.320 85,220 -0.04(-0.66%)
Nov 14, 2005 5.302 5.364 5.280 5.355 25,225 +0.03(+0.58%)
Nov 11, 2005 5.302 5.324 5.285 5.324 27,725 +0.00(+0.00%)
Nov 10, 2005 5.307 5.324 5.280 5.324 68,176 +0.02(+0.41%)
Nov 09, 2005 5.324 5.324 5.280 5.302 44,769 -0.02(-0.41%)
Nov 08, 2005 5.346 5.346 5.298 5.324 139,989 -0.03(-0.58%)
Nov 07, 2005 5.320 5.386 5.280 5.355 115,900 +0.05(+1.00%)
Nov 04, 2005 5.346 5.346 5.258 5.302 114,990 -0.04(-0.74%)
Nov 03, 2005 5.338 5.368 5.280 5.342 179,985 +0.04(+0.75%)
Nov 02, 2005 5.245 5.333 5.109 5.302 131,807 +0.05(+0.92%)
Nov 01, 2005 5.060 5.258 5.056 5.254 231,800 +0.16(+3.20%)
Oct 31, 2005 5.008 5.148 5.008 5.091 194,075 +0.09(+1.76%)
Oct 28, 2005 4.933 5.025 4.858 5.003 52,950 +0.10(+1.97%)
Oct 27, 2005 4.924 5.003 4.862 4.906 57,950 -0.01(-0.27%)
Oct 26, 2005 4.972 5.060 4.906 4.920 109,764 -0.08(-1.67%)
Oct 25, 2005 5.056 5.078 4.986 5.003 216,346 -0.07(-1.47%)
Oct 24, 2005 5.126 5.210 4.850 5.078 72,267 -0.02(-0.35%)
Oct 21, 2005 4.977 5.118 4.946 5.096 28,406 +0.07(+1.49%)
Oct 20, 2005 5.100 5.192 4.994 5.021 45,678 -0.12(-2.40%)
Oct 19, 2005 5.008 5.148 4.928 5.144 47,723 +0.11(+2.10%)
Oct 18, 2005 5.012 5.223 4.928 5.038 107,037 +0.02(+0.35%)
Oct 17, 2005 5.082 5.166 5.021 5.021 83,402 -0.11(-2.06%)
Oct 14, 2005 4.972 5.166 4.950 5.126 113,627 +0.11(+2.19%)
Oct 13, 2005 5.280 5.285 4.994 5.016 839,479 -0.29(-5.55%)
Oct 12, 2005 5.307 5.382 5.302 5.311 101,128 +0.01(+0.17%)
Oct 11, 2005 5.311 5.368 5.289 5.302 225,209 -0.01(-0.17%)
Oct 10, 2005 5.170 5.360 5.148 5.311 270,887 +0.15(+2.81%)
Oct 07, 2005 5.144 5.192 5.126 5.166 413,149 +0.07(+1.29%)
Oct 06, 2005 5.386 5.408 5.100 5.100 319,293 -0.29(-5.31%)
Oct 05, 2005 5.395 5.412 5.289 5.386 269,751 -0.01(-0.16%)
Oct 04, 2005 5.434 5.456 5.386 5.395 147,942 -0.01(-0.16%)
Oct 03, 2005 5.346 5.404 5.289 5.404 45,450 +0.10(+1.91%)
Sep 30, 2005 5.232 5.324 5.232 5.302 31,361 +0.03(+0.50%)
Sep 29, 2005 5.311 5.311 5.192 5.276 148,624 -0.04(-0.66%)
Sep 28, 2005 5.254 5.390 5.254 5.311 214,301 +0.06(+1.17%)
Sep 27, 2005 5.289 5.324 5.250 5.250 106,128 -0.04(-0.75%)
Sep 26, 2005 5.399 5.430 5.280 5.289 174,986 -0.08(-1.48%)
Sep 23, 2005 5.368 5.426 5.324 5.368 130,217 +0.03(+0.58%)
Sep 22, 2005 5.364 5.434 5.338 5.338 310,202 -0.02(-0.41%)
Sep 21, 2005 5.500 5.522 5.346 5.360 449,510 -0.06(-1.06%)
Sep 20, 2005 5.478 5.500 5.412 5.417 50,450 -0.06(-1.12%)
Sep 19, 2005 5.544 5.610 5.346 5.478 323,838 -0.03(-0.56%)
Sep 16, 2005 5.417 5.588 5.412 5.509 493,143 +0.11(+2.04%)
Sep 15, 2005 5.368 5.417 5.285 5.399 164,078 +0.07(+1.40%)
Sep 14, 2005 5.298 5.324 5.258 5.324 136,125 +0.07(+1.26%)
Sep 13, 2005 5.311 5.368 5.214 5.258 231,800 -0.08(-1.48%)
Sep 12, 2005 5.324 5.412 5.280 5.338 387,696 +0.03(+0.58%)
Sep 09, 2005 5.333 5.390 5.280 5.307 743,123 -0.01(-0.25%)
Sep 08, 2005 5.368 5.368 5.276 5.320 75,903 -0.05(-0.90%)
Sep 07, 2005 5.302 5.368 5.201 5.368 890,157 +0.03(+0.49%)
Sep 06, 2005 5.346 5.355 5.302 5.342 16,589 +0.04(+0.75%)
Sep 02, 2005 5.324 5.329 5.276 5.302 62,267 -0.02(-0.41%)
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.