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 (%)
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%)
May 01, 2006 5.901 6.103 5.879 6.050 519,277 +0.19(+3.31%)
Apr 28, 2006 5.852 5.940 5.835 5.857 300,203 -0.03(-0.52%)
Apr 27, 2006 5.874 6.160 5.874 5.888 825,617 +0.01(+0.22%)
Apr 26, 2006 5.544 5.883 5.478 5.874 2,225,734 +0.38(+6.97%)
Apr 25, 2006 5.368 5.540 5.351 5.492 1,404,662 +0.10(+1.88%)
Apr 24, 2006 5.346 5.390 5.324 5.390 576,545 +0.04(+0.82%)
Apr 21, 2006 5.324 5.382 5.280 5.346 1,155,591 +0.06(+1.17%)
Apr 20, 2006 5.307 5.355 5.276 5.285 850,842 -0.02(-0.41%)
Apr 19, 2006 5.320 5.342 5.263 5.307 443,374 +0.03(+0.58%)
Apr 18, 2006 5.236 5.342 5.162 5.276 307,248 +0.19(+3.72%)
Apr 17, 2006 5.030 5.140 5.030 5.087 244,526 +0.06(+1.14%)
Apr 13, 2006 5.060 5.126 5.016 5.030 161,578 -0.03(-0.61%)
Apr 12, 2006 5.192 5.214 5.060 5.060 128,853 -0.13(-2.54%)
Apr 11, 2006 5.280 5.324 5.060 5.192 338,155 -0.08(-1.58%)
Apr 10, 2006 5.324 5.324 5.175 5.276 874,931 -0.06(-1.15%)
Apr 07, 2006 5.386 5.399 5.324 5.338 203,165 -0.05(-0.90%)
Apr 06, 2006 5.395 5.478 5.324 5.386 384,060 -0.04(-0.81%)
Apr 05, 2006 5.346 5.474 5.346 5.430 387,015 +0.15(+2.92%)
Apr 04, 2006 5.258 5.324 5.197 5.276 209,301 +0.05(+0.93%)
Apr 03, 2006 5.192 5.272 5.153 5.228 431,557 +0.01(+0.25%)
Mar 31, 2006 5.241 5.258 5.214 5.214 144,761 -0.02(-0.42%)
Mar 30, 2006 5.214 5.241 5.170 5.236 399,968 +0.04(+0.85%)
Mar 29, 2006 5.065 5.258 5.065 5.192 105,673 +0.13(+2.52%)
Mar 28, 2006 5.192 5.214 4.990 5.065 251,571 -0.11(-2.04%)
Mar 27, 2006 5.192 5.206 5.157 5.170 123,172 -0.02(-0.42%)
Mar 24, 2006 5.192 5.192 5.170 5.192 94,083 +0.00(+0.00%)
Mar 23, 2006 5.179 5.206 5.170 5.192 222,482 +0.00(+0.08%)
Mar 22, 2006 5.214 5.214 5.148 5.188 168,850 +0.02(+0.34%)
Mar 21, 2006 5.272 5.280 5.166 5.170 204,756 -0.10(-1.84%)
Mar 20, 2006 5.236 5.272 5.206 5.267 164,532 +0.07(+1.44%)
Mar 17, 2006 5.179 5.241 5.166 5.192 105,900 +0.00(+0.08%)
Mar 16, 2006 5.201 5.236 5.148 5.188 52,950 +0.01(+0.26%)
Mar 15, 2006 5.126 5.210 5.122 5.175 241,799 +0.08(+1.55%)
Mar 14, 2006 5.148 5.188 5.038 5.096 509,960 -0.10(-1.86%)
Mar 13, 2006 5.074 5.228 5.074 5.192 110,673 +0.07(+1.46%)
Mar 10, 2006 5.192 5.192 5.069 5.118 154,533 -0.07(-1.36%)
Mar 09, 2006 5.302 5.302 5.162 5.188 175,668 -0.08(-1.59%)
Mar 08, 2006 5.197 5.302 5.197 5.272 417,467 +0.04(+0.67%)
Mar 07, 2006 5.368 5.408 5.214 5.236 1,488,065 -0.18(-3.25%)
Mar 06, 2006 5.474 5.478 5.377 5.412 172,713 -0.06(-1.13%)
Mar 03, 2006 5.588 5.588 5.412 5.474 317,702 -0.08(-1.43%)
Mar 02, 2006 5.571 5.676 5.544 5.553 106,582 -0.04(-0.71%)
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.