Skip to main content

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

9.360 -0.030 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 5.820 5.922 5.782 5.806 230,533 -0.06(-1.03%)
May 27, 2005 5.750 5.899 5.689 5.866 239,540 +0.11(+1.86%)
May 26, 2005 5.647 5.778 5.596 5.759 213,591 +0.09(+1.56%)
May 25, 2005 5.820 5.820 5.670 5.670 87,066 -0.10(-1.78%)
May 24, 2005 5.773 5.806 5.689 5.773 171,774 +0.00(+0.00%)
May 23, 2005 5.945 5.955 5.754 5.773 119,448 -0.13(-2.13%)
May 20, 2005 6.006 6.006 5.829 5.899 183,783 +0.07(+1.20%)
May 19, 2005 5.764 6.015 5.712 5.829 459,780 +0.07(+1.21%)
May 18, 2005 5.642 5.829 5.642 5.759 146,898 +0.13(+2.24%)
May 17, 2005 5.540 5.708 5.521 5.633 74,628 +0.05(+0.83%)
May 16, 2005 5.736 5.740 5.456 5.586 191,503 -0.20(-3.39%)
May 13, 2005 5.806 5.806 5.554 5.782 610,752 -0.07(-1.20%)
May 12, 2005 5.875 5.931 5.829 5.852 451,845 -0.02(-0.40%)
May 11, 2005 5.829 5.880 5.782 5.875 329,823 +0.09(+1.61%)
May 10, 2005 5.824 5.862 5.736 5.782 524,758 -0.04(-0.72%)
May 09, 2005 5.656 5.829 5.642 5.824 156,333 +0.07(+1.30%)
May 06, 2005 5.596 5.750 5.526 5.750 495,807 +0.13(+2.32%)
May 05, 2005 5.782 5.871 5.610 5.619 279,856 -0.08(-1.39%)
May 04, 2005 5.456 5.750 5.456 5.698 507,388 +0.28(+5.07%)
May 03, 2005 5.400 5.492 5.330 5.423 45,034 +0.02(+0.43%)
May 02, 2005 5.344 5.423 5.288 5.400 186,571 +0.15(+2.84%)
Apr 29, 2005 5.162 5.316 5.157 5.251 92,427 +0.07(+1.26%)
Apr 28, 2005 5.269 5.269 5.153 5.185 382,363 -0.11(-2.03%)
Apr 27, 2005 5.502 5.502 5.279 5.293 144,968 -0.16(-2.99%)
Apr 26, 2005 5.502 5.502 5.339 5.456 449,272 +0.14(+2.54%)
Apr 25, 2005 5.232 5.456 5.209 5.321 115,159 +0.12(+2.24%)
Apr 22, 2005 5.223 5.260 5.190 5.204 57,686 -0.02(-0.36%)
Apr 21, 2005 5.269 5.293 5.176 5.223 181,424 -0.02(-0.44%)
Apr 20, 2005 5.358 5.386 5.246 5.246 105,509 -0.11(-2.09%)
Apr 19, 2005 5.409 5.447 5.316 5.358 226,673 -0.00(-0.09%)
Apr 18, 2005 5.223 5.479 5.106 5.363 189,788 +0.04(+0.79%)
Apr 15, 2005 5.502 5.521 5.223 5.321 210,375 -0.21(-3.71%)
Apr 14, 2005 5.736 5.759 5.526 5.526 127,812 -0.21(-3.66%)
Apr 13, 2005 5.782 5.782 5.670 5.736 114,945 -0.05(-0.81%)
Apr 12, 2005 5.759 5.875 5.649 5.782 127,383 +0.02(+0.40%)
Apr 11, 2005 5.666 5.782 5.600 5.759 144,539 +0.02(+0.41%)
Apr 08, 2005 5.866 5.875 5.712 5.736 193,004 -0.14(-2.30%)
Apr 07, 2005 5.875 5.875 5.829 5.871 29,165 +0.04(+0.72%)
Apr 06, 2005 5.871 5.889 5.820 5.829 154,832 +0.02(+0.40%)
Apr 05, 2005 6.015 6.109 5.806 5.806 305,161 -0.16(-2.73%)
Apr 04, 2005 5.894 6.202 5.852 5.969 419,678 -0.02(-0.31%)
Apr 01, 2005 5.852 6.006 5.838 5.987 1,193,841 +0.14(+2.31%)
Mar 31, 2005 6.048 6.062 5.829 5.852 733,847 -0.24(-3.98%)
Mar 30, 2005 5.997 6.109 5.806 6.095 170,273 +0.09(+1.55%)
Mar 29, 2005 6.062 6.179 5.973 6.001 196,650 -0.06(-1.00%)
Mar 28, 2005 6.137 6.179 6.053 6.062 219,382 -0.12(-1.96%)
Mar 24, 2005 6.053 6.221 6.025 6.183 306,877 +0.08(+1.38%)
Mar 23, 2005 6.015 6.165 6.015 6.099 316,956 +0.09(+1.47%)
Mar 22, 2005 6.165 6.202 5.969 6.011 318,457 -0.24(-3.81%)
Mar 21, 2005 6.342 6.430 6.099 6.249 144,110 -0.19(-2.90%)
Mar 18, 2005 6.514 6.514 6.391 6.435 286,504 -0.08(-1.22%)
Mar 17, 2005 6.458 6.575 6.430 6.514 1,048,230 -0.04(-0.57%)
Mar 16, 2005 6.505 6.640 6.477 6.552 362,205 -0.02(-0.35%)
Mar 15, 2005 6.342 6.645 6.314 6.575 1,049,731 +0.26(+4.06%)
Mar 14, 2005 6.482 6.598 6.319 6.319 1,627,030 -0.36(-5.44%)
Mar 11, 2005 6.738 6.878 6.640 6.682 253,908 -0.08(-1.17%)
Mar 10, 2005 6.948 6.995 6.729 6.761 299,157 -0.35(-4.92%)
Mar 09, 2005 7.391 7.410 6.836 7.111 726,555 -0.44(-5.86%)
Mar 08, 2005 7.825 7.839 7.461 7.554 261,843 -0.25(-3.23%)
Mar 07, 2005 7.787 7.904 7.741 7.806 319,959 -0.10(-1.24%)
Mar 04, 2005 7.918 7.974 7.871 7.904 327,250 +0.02(+0.24%)
Mar 03, 2005 7.927 7.974 7.857 7.885 251,120 -0.09(-1.11%)
Mar 02, 2005 7.918 8.021 7.787 7.974 161,051 +0.10(+1.30%)
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.