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 )

9.390 -0.280 (-2.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jun 30, 2005 5.336 5.434 5.261 5.425 194,293 +0.09(+1.67%)
Jun 29, 2005 5.221 5.381 5.221 5.336 87,027 +0.12(+2.21%)
Jun 28, 2005 5.207 5.292 5.141 5.221 30,583 +0.03(+0.51%)
Jun 27, 2005 5.158 5.265 5.136 5.194 52,171 +0.04(+0.69%)
Jun 24, 2005 5.447 5.447 5.158 5.158 147,293 -0.29(-5.31%)
Jun 23, 2005 5.069 5.501 5.069 5.447 390,385 +0.36(+7.17%)
Jun 22, 2005 5.167 5.167 5.029 5.083 242,641 -0.08(-1.47%)
Jun 21, 2005 5.447 5.447 5.158 5.158 236,344 -0.27(-4.92%)
Jun 20, 2005 5.407 5.456 5.381 5.425 46,999 +0.00(+0.00%)
Jun 17, 2005 5.399 5.456 5.336 5.425 114,686 +0.04(+0.83%)
Jun 16, 2005 5.514 5.514 5.332 5.381 141,447 -0.13(-2.42%)
Jun 15, 2005 5.559 5.576 5.514 5.514 195,642 -0.04(-0.80%)
Jun 14, 2005 5.541 5.585 5.474 5.559 146,619 +0.03(+0.56%)
Jun 13, 2005 5.225 5.603 5.225 5.527 480,110 +0.28(+5.43%)
Jun 10, 2005 5.372 5.372 5.234 5.243 133,576 -0.11(-2.00%)
Jun 09, 2005 5.501 5.523 5.270 5.350 143,246 -0.14(-2.59%)
Jun 08, 2005 5.496 5.559 5.483 5.492 376,667 +0.02(+0.41%)
Jun 07, 2005 5.670 5.670 5.381 5.470 219,029 -0.18(-3.15%)
Jun 06, 2005 5.625 5.714 5.608 5.648 267,377 +0.07(+1.20%)
Jun 03, 2005 5.536 5.585 5.514 5.581 242,191 +0.05(+0.97%)
Jun 02, 2005 5.550 5.559 5.501 5.527 140,322 -0.02(-0.40%)
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.