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 )

9.440 -0.210 (-2.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2006 4.928 4.981 4.906 4.942 263,388 +0.07(+1.35%)
Jun 29, 2006 4.832 4.906 4.810 4.876 961,288 +0.07(+1.56%)
Jun 28, 2006 4.876 4.876 4.774 4.801 34,542 -0.03(-0.64%)
Jun 27, 2006 4.832 4.880 4.818 4.832 617,224 +0.01(+0.27%)
Jun 26, 2006 4.766 4.858 4.766 4.818 331,110 -0.02(-0.36%)
Jun 23, 2006 4.788 4.906 4.788 4.836 59,540 +0.04(+0.83%)
Jun 22, 2006 4.783 4.818 4.708 4.796 300,203 +0.07(+1.49%)
Jun 21, 2006 4.761 4.876 4.726 4.726 447,464 -0.04(-0.83%)
Jun 20, 2006 4.796 4.858 4.748 4.766 181,576 +0.03(+0.65%)
Jun 19, 2006 4.950 4.959 4.695 4.735 354,290 -0.24(-4.78%)
Jun 16, 2006 5.047 5.074 4.955 4.972 661,311 -0.09(-1.74%)
Jun 15, 2006 5.008 5.100 4.972 5.060 718,807 +0.07(+1.41%)
Jun 14, 2006 4.880 5.104 4.880 4.990 259,070 +0.07(+1.52%)
Jun 13, 2006 4.827 5.034 4.744 4.915 546,093 +0.04(+0.90%)
Jun 12, 2006 5.052 5.106 4.845 4.871 156,578 -0.23(-4.57%)
Jun 09, 2006 5.214 5.223 5.052 5.104 280,205 -0.07(-1.28%)
Jun 08, 2006 5.254 5.254 5.126 5.170 468,372 -0.09(-1.67%)
Jun 07, 2006 5.170 5.404 5.157 5.258 465,418 +0.04(+0.76%)
Jun 06, 2006 5.214 5.263 5.170 5.219 105,673 -0.04(-0.75%)
Jun 05, 2006 5.192 5.364 5.192 5.258 356,790 +0.04(+0.67%)
Jun 02, 2006 5.298 5.346 5.184 5.223 465,872 -0.07(-1.41%)
Jun 01, 2006 5.188 5.324 5.126 5.298 315,884 +0.11(+2.12%)
May 31, 2006 5.254 5.289 5.096 5.188 306,566 -0.07(-1.26%)
May 30, 2006 5.316 5.500 5.184 5.254 410,195 -0.02(-0.33%)
May 26, 2006 5.214 5.338 5.197 5.272 113,172 +0.10(+1.96%)
May 25, 2006 5.126 5.201 5.074 5.170 369,062 +0.09(+1.73%)
May 24, 2006 5.214 5.320 5.060 5.082 270,887 -0.10(-1.88%)
May 23, 2006 5.144 5.298 5.126 5.180 738,124 -0.02(-0.33%)
May 22, 2006 5.368 5.368 4.994 5.197 571,091 -0.15(-2.88%)
May 19, 2006 5.456 5.456 5.311 5.351 294,295 -0.05(-0.98%)
May 18, 2006 5.470 5.566 5.342 5.404 432,920 -0.18(-3.15%)
May 17, 2006 5.716 5.716 5.544 5.580 320,429 -0.12(-2.08%)
May 16, 2006 5.588 5.716 5.588 5.698 343,609 +0.07(+1.17%)
May 15, 2006 5.940 5.940 5.500 5.632 1,154,000 -0.31(-5.26%)
May 12, 2006 6.143 6.143 5.866 5.945 488,598 -0.20(-3.22%)
May 11, 2006 6.147 6.337 6.006 6.143 1,149,682 +0.07(+1.16%)
May 10, 2006 5.830 6.130 5.808 6.072 1,007,421 +0.26(+4.39%)
May 09, 2006 5.830 5.896 5.804 5.817 327,928 +0.01(+0.23%)
May 08, 2006 5.874 5.927 5.716 5.804 398,605 -0.10(-1.64%)
May 05, 2006 5.923 5.945 5.896 5.901 86,129 -0.03(-0.52%)
May 04, 2006 5.945 5.998 5.866 5.932 209,074 -0.03(-0.52%)
May 03, 2006 6.002 6.050 5.905 5.962 553,365 -0.04(-0.73%)
May 02, 2006 6.050 6.077 5.914 6.006 287,477 -0.04(-0.73%)
May 01, 2006 5.901 6.103 5.879 6.050 519,277 +0.19(+3.31%)
Apr 28, 2006 5.852 5.940 5.835 5.857 300,203 -0.03(-0.52%)
Apr 27, 2006 5.874 6.160 5.874 5.888 825,617 +0.01(+0.22%)
Apr 26, 2006 5.544 5.883 5.478 5.874 2,225,734 +0.38(+6.97%)
Apr 25, 2006 5.368 5.540 5.351 5.492 1,404,662 +0.10(+1.88%)
Apr 24, 2006 5.346 5.390 5.324 5.390 576,545 +0.04(+0.82%)
Apr 21, 2006 5.324 5.382 5.280 5.346 1,155,591 +0.06(+1.17%)
Apr 20, 2006 5.307 5.355 5.276 5.285 850,842 -0.02(-0.41%)
Apr 19, 2006 5.320 5.342 5.263 5.307 443,374 +0.03(+0.58%)
Apr 18, 2006 5.236 5.342 5.162 5.276 307,248 +0.19(+3.72%)
Apr 17, 2006 5.030 5.140 5.030 5.087 244,526 +0.06(+1.14%)
Apr 13, 2006 5.060 5.126 5.016 5.030 161,578 -0.03(-0.61%)
Apr 12, 2006 5.192 5.214 5.060 5.060 128,853 -0.13(-2.54%)
Apr 11, 2006 5.280 5.324 5.060 5.192 338,155 -0.08(-1.58%)
Apr 10, 2006 5.324 5.324 5.175 5.276 874,931 -0.06(-1.15%)
Apr 07, 2006 5.386 5.399 5.324 5.338 203,165 -0.05(-0.90%)
Apr 06, 2006 5.395 5.478 5.324 5.386 384,060 -0.04(-0.81%)
Apr 05, 2006 5.346 5.474 5.346 5.430 387,015 +0.15(+2.92%)
Apr 04, 2006 5.258 5.324 5.197 5.276 209,301 +0.05(+0.93%)
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.