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 )

9.650 -0.200 (-2.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Apr 29, 2005 4.923 5.069 4.918 5.007 96,921 +0.06(+1.26%)
Apr 28, 2005 5.025 5.025 4.914 4.945 400,954 -0.10(-2.03%)
Apr 27, 2005 5.247 5.247 5.034 5.047 152,016 -0.16(-2.99%)
Apr 26, 2005 5.247 5.247 5.092 5.203 471,115 +0.13(+2.54%)
Apr 25, 2005 4.989 5.203 4.967 5.074 120,758 +0.11(+2.24%)
Apr 22, 2005 4.981 5.016 4.949 4.963 60,491 -0.02(-0.36%)
Apr 21, 2005 5.025 5.047 4.936 4.981 190,245 -0.02(-0.44%)
Apr 20, 2005 5.109 5.136 5.003 5.003 110,639 -0.11(-2.09%)
Apr 19, 2005 5.158 5.194 5.069 5.109 237,694 -0.00(-0.09%)
Apr 18, 2005 4.981 5.225 4.869 5.114 199,015 +0.04(+0.79%)
Apr 15, 2005 5.247 5.265 4.981 5.074 220,603 -0.20(-3.71%)
Apr 14, 2005 5.470 5.492 5.270 5.270 134,026 -0.20(-3.66%)
Apr 13, 2005 5.514 5.514 5.407 5.470 120,533 -0.04(-0.81%)
Apr 12, 2005 5.492 5.603 5.387 5.514 133,576 +0.02(+0.40%)
Apr 11, 2005 5.403 5.514 5.341 5.492 151,566 +0.02(+0.41%)
Apr 08, 2005 5.594 5.603 5.447 5.470 202,388 -0.13(-2.30%)
Apr 07, 2005 5.603 5.603 5.559 5.599 30,583 +0.04(+0.72%)
Apr 06, 2005 5.599 5.616 5.550 5.559 162,360 +0.02(+0.40%)
Apr 05, 2005 5.736 5.825 5.536 5.536 319,998 -0.16(-2.73%)
Apr 04, 2005 5.621 5.914 5.581 5.692 440,082 -0.02(-0.31%)
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.