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 )

9.320 -0.120 (-1.27%)
Streaming Delayed Price Updated: 10:05 AM EDT, Jun 10, 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 (%)
Feb 28, 2006 5.756 5.716 5.619 5.619 150,897 -0.14(-2.37%)
Feb 27, 2006 5.795 5.804 5.632 5.756 137,489 -0.08(-1.43%)
Feb 24, 2006 5.874 5.901 5.786 5.839 228,391 -0.04(-0.60%)
Feb 23, 2006 5.861 6.050 5.852 5.874 1,502,609 +0.06(+0.98%)
Feb 22, 2006 5.632 5.844 5.588 5.817 514,505 +0.22(+3.85%)
Feb 21, 2006 5.500 5.610 5.478 5.602 459,736 +0.27(+5.03%)
Feb 17, 2006 5.342 5.368 5.324 5.333 349,518 +0.00(+0.00%)
Feb 16, 2006 5.324 5.351 5.307 5.333 437,465 +0.04(+0.83%)
Feb 15, 2006 5.104 5.324 5.078 5.289 658,130 +0.29(+5.90%)
Feb 14, 2006 4.884 5.016 4.884 4.994 1,698,276 +0.11(+2.34%)
Feb 13, 2006 4.880 4.911 4.862 4.880 223,391 +0.01(+0.18%)
Feb 10, 2006 4.876 4.884 4.796 4.871 244,980 -0.03(-0.54%)
Feb 09, 2006 4.920 4.950 4.884 4.898 449,282 -0.00(-0.09%)
Feb 08, 2006 4.920 4.933 4.840 4.902 1,246,266 -0.02(-0.36%)
Feb 07, 2006 4.906 4.942 4.884 4.920 173,622 +0.03(+0.63%)
Feb 06, 2006 4.862 4.942 4.862 4.889 799,937 +0.06(+1.28%)
Feb 03, 2006 4.752 4.827 4.735 4.827 124,990 +0.07(+1.57%)
Feb 02, 2006 4.730 4.814 4.678 4.752 2,883,865 -0.00(-0.09%)
Feb 01, 2006 4.854 4.858 4.730 4.757 458,145 -0.08(-1.73%)
Jan 31, 2006 4.867 4.964 4.801 4.840 358,608 -0.01(-0.27%)
Jan 30, 2006 4.906 4.972 4.854 4.854 277,705 -0.07(-1.52%)
Jan 27, 2006 4.920 5.030 4.818 4.928 598,816 +0.01(+0.18%)
Jan 26, 2006 4.906 4.972 4.889 4.920 264,751 -0.03(-0.62%)
Jan 25, 2006 4.845 4.972 4.845 4.950 267,479 +0.11(+2.27%)
Jan 24, 2006 4.818 4.871 4.814 4.840 383,606 +0.03(+0.55%)
Jan 23, 2006 4.840 4.849 4.796 4.814 603,816 -0.04(-0.91%)
Jan 20, 2006 4.906 4.906 4.840 4.858 452,919 -0.03(-0.54%)
Jan 19, 2006 4.928 4.972 4.862 4.884 309,066 -0.04(-0.80%)
Jan 18, 2006 4.950 4.972 4.915 4.924 243,390 -0.04(-0.71%)
Jan 17, 2006 4.994 5.016 4.946 4.959 109,309 -0.08(-1.57%)
Jan 13, 2006 5.104 5.104 5.021 5.038 142,943 -0.07(-1.29%)
Jan 12, 2006 5.091 5.126 5.065 5.104 273,160 +0.00(+0.00%)
Jan 11, 2006 5.170 5.192 5.082 5.104 1,266,946 -0.04(-0.68%)
Jan 10, 2006 5.179 5.192 5.087 5.140 363,153 -0.03(-0.60%)
Jan 09, 2006 5.236 5.280 5.148 5.170 96,128 -0.10(-1.92%)
Jan 06, 2006 5.258 5.289 5.162 5.272 225,891 +0.01(+0.25%)
Jan 05, 2006 5.280 5.285 5.223 5.258 129,080 -0.02(-0.42%)
Jan 04, 2006 5.258 5.280 5.232 5.280 88,174 +0.04(+0.67%)
Jan 03, 2006 5.126 5.258 5.122 5.245 71,812 -0.07(-1.32%)
Dec 30, 2005 5.184 5.316 5.078 5.316 76,584 +0.12(+2.29%)
Dec 29, 2005 5.188 5.232 5.135 5.197 57,722 +0.00(+0.00%)
Dec 28, 2005 5.210 5.210 5.148 5.197 66,585 -0.01(-0.25%)
Dec 27, 2005 5.258 5.272 5.021 5.210 233,163 -0.05(-0.92%)
Dec 23, 2005 5.280 5.298 5.214 5.258 34,088 -0.02(-0.33%)
Dec 22, 2005 5.285 5.324 5.276 5.276 67,949 -0.00(-0.08%)
Dec 21, 2005 5.276 5.298 5.214 5.280 287,931 +0.00(+0.08%)
Dec 20, 2005 5.421 5.421 5.258 5.276 50,450 -0.16(-2.92%)
Dec 19, 2005 5.478 5.478 5.417 5.434 33,179 -0.04(-0.80%)
Dec 16, 2005 5.483 5.505 5.443 5.478 484,507 +0.01(+0.16%)
Dec 15, 2005 5.434 5.496 5.412 5.470 330,201 +0.00(+0.08%)
Dec 14, 2005 5.368 5.478 5.368 5.465 807,891 +0.07(+1.31%)
Dec 13, 2005 5.430 5.434 5.386 5.395 65,676 -0.03(-0.57%)
Dec 12, 2005 5.456 5.461 5.368 5.426 327,019 -0.09(-1.60%)
Dec 09, 2005 5.509 5.522 5.500 5.514 30,679 +0.01(+0.24%)
Dec 08, 2005 5.483 5.522 5.430 5.500 195,893 +0.03(+0.48%)
Dec 07, 2005 5.382 5.478 5.382 5.474 273,614 +0.11(+1.97%)
Dec 06, 2005 5.434 5.461 5.368 5.368 144,534 -0.04(-0.81%)
Dec 05, 2005 5.500 5.500 5.368 5.412 91,356 -0.07(-1.20%)
Dec 02, 2005 5.474 5.505 5.448 5.478 333,155 +0.00(+0.08%)
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.