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 UNCHANGED
Streaming Delayed 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 5.280 5.377 5.206 5.368 196,348 +0.09(+1.67%)
Jun 29, 2005 5.166 5.324 5.166 5.280 87,947 +0.11(+2.21%)
Jun 28, 2005 5.153 5.236 5.087 5.166 30,906 +0.03(+0.51%)
Jun 27, 2005 5.104 5.210 5.082 5.140 52,723 +0.04(+0.69%)
Jun 24, 2005 5.390 5.390 5.104 5.104 148,851 -0.29(-5.31%)
Jun 23, 2005 5.016 5.443 5.016 5.390 394,514 +0.36(+7.17%)
Jun 22, 2005 5.113 5.113 4.977 5.030 245,208 -0.07(-1.47%)
Jun 21, 2005 5.390 5.390 5.104 5.104 238,844 -0.26(-4.92%)
Jun 20, 2005 5.351 5.399 5.324 5.368 47,496 +0.00(+0.00%)
Jun 17, 2005 5.342 5.399 5.280 5.368 115,900 +0.04(+0.83%)
Jun 16, 2005 5.456 5.456 5.276 5.324 142,943 -0.13(-2.42%)
Jun 15, 2005 5.500 5.518 5.456 5.456 197,711 -0.04(-0.80%)
Jun 14, 2005 5.483 5.527 5.417 5.500 148,170 +0.03(+0.56%)
Jun 13, 2005 5.170 5.544 5.170 5.470 485,189 +0.28(+5.43%)
Jun 10, 2005 5.316 5.316 5.179 5.188 134,989 -0.11(-1.99%)
Jun 09, 2005 5.443 5.465 5.214 5.294 144,761 -0.14(-2.59%)
Jun 08, 2005 5.439 5.500 5.426 5.434 380,652 +0.02(+0.41%)
Jun 07, 2005 5.610 5.610 5.324 5.412 221,346 -0.18(-3.15%)
Jun 06, 2005 5.566 5.654 5.549 5.588 270,206 +0.07(+1.20%)
Jun 03, 2005 5.478 5.527 5.456 5.522 244,753 +0.05(+0.97%)
Jun 02, 2005 5.492 5.500 5.443 5.470 141,807 -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.