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 )

9.450 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2006 5.612 5.631 5.584 5.584 135,174 -0.02(-0.42%)
Mar 30, 2006 5.584 5.612 5.537 5.608 373,480 +0.05(+0.85%)
Mar 29, 2006 5.424 5.631 5.424 5.561 98,675 +0.14(+2.52%)
Mar 28, 2006 5.561 5.584 5.344 5.424 234,911 -0.11(-2.04%)
Mar 27, 2006 5.561 5.575 5.523 5.537 115,015 -0.02(-0.42%)
Mar 24, 2006 5.561 5.561 5.537 5.561 87,852 +0.00(+0.00%)
Mar 23, 2006 5.547 5.575 5.537 5.561 207,748 +0.00(+0.08%)
Mar 22, 2006 5.584 5.584 5.514 5.556 157,668 +0.02(+0.34%)
Mar 21, 2006 5.645 5.655 5.532 5.537 191,196 -0.10(-1.84%)
Mar 20, 2006 5.608 5.645 5.575 5.641 153,636 +0.08(+1.44%)
Mar 17, 2006 5.547 5.612 5.532 5.561 98,887 +0.00(+0.08%)
Mar 16, 2006 5.570 5.608 5.514 5.556 49,443 +0.01(+0.26%)
Mar 15, 2006 5.490 5.580 5.485 5.542 225,786 +0.08(+1.55%)
Mar 14, 2006 5.514 5.556 5.396 5.457 476,188 -0.10(-1.86%)
Mar 13, 2006 5.433 5.598 5.433 5.561 103,343 +0.08(+1.46%)
Mar 10, 2006 5.561 5.561 5.429 5.481 144,299 -0.08(-1.36%)
Mar 09, 2006 5.678 5.678 5.528 5.556 164,034 -0.09(-1.59%)
Mar 08, 2006 5.565 5.678 5.565 5.645 389,820 +0.04(+0.67%)
Mar 07, 2006 5.749 5.792 5.584 5.608 1,389,519 -0.19(-3.25%)
Mar 06, 2006 5.862 5.867 5.759 5.796 161,275 -0.07(-1.13%)
Mar 03, 2006 5.985 5.985 5.796 5.862 296,662 -0.08(-1.43%)
Mar 02, 2006 5.966 6.079 5.938 5.947 99,524 -0.04(-0.71%)
Mar 01, 2006 6.022 6.103 5.895 5.989 251,675 -0.03(-0.47%)
Feb 28, 2006 6.164 6.121 6.018 6.018 140,904 -0.15(-2.37%)
Feb 27, 2006 6.206 6.216 6.032 6.164 128,384 -0.09(-1.43%)
Feb 24, 2006 6.291 6.319 6.197 6.253 213,266 -0.04(-0.60%)
Feb 23, 2006 6.277 6.480 6.268 6.291 1,403,100 +0.06(+0.98%)
Feb 22, 2006 6.032 6.258 5.985 6.230 480,432 +0.23(+3.85%)
Feb 21, 2006 5.891 6.008 5.867 5.999 429,290 +0.29(+5.03%)
Feb 17, 2006 5.721 5.749 5.702 5.711 326,371 +0.00(+0.00%)
Feb 16, 2006 5.702 5.730 5.683 5.711 408,494 +0.05(+0.83%)
Feb 15, 2006 5.466 5.702 5.438 5.664 614,545 +0.32(+5.90%)
Feb 14, 2006 5.231 5.372 5.231 5.349 1,585,808 +0.12(+2.34%)
Feb 13, 2006 5.226 5.259 5.207 5.226 208,597 +0.01(+0.18%)
Feb 10, 2006 5.221 5.231 5.137 5.217 228,757 -0.03(-0.54%)
Feb 09, 2006 5.268 5.301 5.231 5.245 419,529 -0.00(-0.09%)
Feb 08, 2006 5.268 5.283 5.184 5.250 1,163,732 -0.02(-0.36%)
Feb 07, 2006 5.254 5.292 5.231 5.268 162,124 +0.03(+0.63%)
Feb 06, 2006 5.207 5.292 5.207 5.236 746,961 +0.07(+1.28%)
Feb 03, 2006 5.089 5.170 5.071 5.170 116,712 +0.08(+1.57%)
Feb 02, 2006 5.066 5.155 5.009 5.089 2,692,882 -0.00(-0.09%)
Feb 01, 2006 5.198 5.203 5.066 5.094 427,805 -0.09(-1.73%)
Jan 31, 2006 5.212 5.316 5.141 5.184 334,859 -0.01(-0.27%)
Jan 30, 2006 5.254 5.325 5.198 5.198 259,314 -0.08(-1.52%)
Jan 27, 2006 5.268 5.386 5.160 5.278 559,160 +0.01(+0.18%)
Jan 26, 2006 5.254 5.325 5.236 5.268 247,218 -0.03(-0.62%)
Jan 25, 2006 5.188 5.325 5.188 5.301 249,765 +0.12(+2.27%)
Jan 24, 2006 5.160 5.217 5.155 5.184 358,202 +0.03(+0.55%)
Jan 23, 2006 5.184 5.193 5.137 5.155 563,828 -0.05(-0.91%)
Jan 20, 2006 5.254 5.254 5.184 5.203 422,924 -0.03(-0.54%)
Jan 19, 2006 5.278 5.325 5.207 5.231 288,598 -0.04(-0.80%)
Jan 18, 2006 5.301 5.325 5.264 5.273 227,271 -0.04(-0.71%)
Jan 17, 2006 5.349 5.372 5.297 5.311 102,070 -0.08(-1.57%)
Jan 13, 2006 5.466 5.466 5.377 5.396 133,477 -0.07(-1.29%)
Jan 12, 2006 5.452 5.490 5.424 5.466 255,070 +0.00(+0.00%)
Jan 11, 2006 5.537 5.561 5.443 5.466 1,183,043 -0.04(-0.68%)
Jan 10, 2006 5.547 5.561 5.448 5.504 339,103 -0.03(-0.60%)
Jan 09, 2006 5.608 5.655 5.514 5.537 89,762 -0.11(-1.92%)
Jan 06, 2006 5.631 5.664 5.528 5.645 210,931 +0.01(+0.25%)
Jan 05, 2006 5.655 5.660 5.594 5.631 120,532 -0.02(-0.42%)
Jan 04, 2006 5.631 5.655 5.603 5.655 82,335 +0.04(+0.67%)
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.