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 (%)
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.