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 )

10.83 -0.06 (-0.55%)
Streaming Delayed Price Updated: 11:53 AM EDT, Jun 3, 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 28, 2006 5.914 6.003 5.897 5.919 297,061 -0.03(-0.52%)
Apr 27, 2006 5.937 6.226 5.937 5.950 816,975 +0.01(+0.22%)
Apr 26, 2006 5.603 5.945 5.536 5.937 2,202,438 +0.39(+6.97%)
Apr 25, 2006 5.425 5.599 5.407 5.550 1,389,960 +0.10(+1.88%)
Apr 24, 2006 5.403 5.447 5.381 5.447 570,511 +0.04(+0.82%)
Apr 21, 2006 5.381 5.439 5.336 5.403 1,143,495 +0.06(+1.17%)
Apr 20, 2006 5.363 5.412 5.332 5.341 841,936 -0.02(-0.41%)
Apr 19, 2006 5.376 5.399 5.318 5.363 438,733 +0.03(+0.58%)
Apr 18, 2006 5.292 5.399 5.216 5.332 304,032 +0.19(+3.72%)
Apr 17, 2006 5.083 5.194 5.083 5.141 241,966 +0.06(+1.14%)
Apr 13, 2006 5.114 5.181 5.069 5.083 159,887 -0.03(-0.61%)
Apr 12, 2006 5.247 5.270 5.114 5.114 127,504 -0.13(-2.54%)
Apr 11, 2006 5.336 5.381 5.114 5.247 334,615 -0.08(-1.58%)
Apr 10, 2006 5.381 5.381 5.230 5.332 865,773 -0.06(-1.15%)
Apr 07, 2006 5.443 5.456 5.381 5.394 201,039 -0.05(-0.90%)
Apr 06, 2006 5.452 5.536 5.381 5.443 380,040 -0.04(-0.81%)
Apr 05, 2006 5.403 5.532 5.403 5.487 382,964 +0.16(+2.92%)
Apr 04, 2006 5.314 5.381 5.252 5.332 207,111 +0.05(+0.93%)
Apr 03, 2006 5.247 5.327 5.207 5.283 427,040 +0.01(+0.25%)
Mar 31, 2006 5.296 5.314 5.270 5.270 143,246 -0.02(-0.42%)
Mar 30, 2006 5.270 5.296 5.225 5.292 395,782 +0.04(+0.85%)
Mar 29, 2006 5.118 5.314 5.118 5.247 104,567 +0.13(+2.52%)
Mar 28, 2006 5.247 5.270 5.043 5.118 248,938 -0.11(-2.04%)
Mar 27, 2006 5.247 5.261 5.212 5.225 121,882 -0.02(-0.42%)
Mar 24, 2006 5.247 5.247 5.225 5.247 93,098 +0.00(+0.00%)
Mar 23, 2006 5.234 5.261 5.225 5.247 220,153 +0.00(+0.08%)
Mar 22, 2006 5.270 5.270 5.203 5.243 167,083 +0.02(+0.34%)
Mar 21, 2006 5.327 5.336 5.221 5.225 202,613 -0.10(-1.84%)
Mar 20, 2006 5.292 5.327 5.261 5.323 162,810 +0.08(+1.44%)
Mar 17, 2006 5.234 5.296 5.221 5.247 104,792 +0.00(+0.08%)
Mar 16, 2006 5.256 5.292 5.203 5.243 52,396 +0.01(+0.26%)
Mar 15, 2006 5.181 5.265 5.176 5.230 239,268 +0.08(+1.55%)
Mar 14, 2006 5.203 5.243 5.092 5.149 504,622 -0.10(-1.86%)
Mar 13, 2006 5.127 5.283 5.127 5.247 109,514 +0.08(+1.46%)
Mar 10, 2006 5.247 5.247 5.123 5.172 152,915 -0.07(-1.36%)
Mar 09, 2006 5.359 5.359 5.216 5.243 173,829 -0.08(-1.59%)
Mar 08, 2006 5.252 5.359 5.252 5.327 413,097 +0.04(+0.67%)
Mar 07, 2006 5.425 5.465 5.270 5.292 1,472,489 -0.18(-3.25%)
Mar 06, 2006 5.532 5.536 5.434 5.470 170,905 -0.06(-1.13%)
Mar 03, 2006 5.648 5.648 5.470 5.532 314,377 -0.08(-1.43%)
Mar 02, 2006 5.630 5.736 5.603 5.612 105,466 -0.04(-0.71%)
Mar 01, 2006 5.683 5.759 5.563 5.652 266,703 -0.03(-0.47%)
Feb 28, 2006 5.817 5.777 5.679 5.679 149,317 -0.14(-2.37%)
Feb 27, 2006 5.857 5.865 5.692 5.817 136,050 -0.08(-1.43%)
Feb 24, 2006 5.937 5.963 5.848 5.901 226,000 -0.04(-0.60%)
Feb 23, 2006 5.923 6.114 5.914 5.937 1,486,881 +0.06(+0.98%)
Feb 22, 2006 5.692 5.905 5.648 5.879 509,119 +0.22(+3.85%)
Feb 21, 2006 5.559 5.670 5.536 5.661 454,924 +0.27(+5.03%)
Feb 17, 2006 5.399 5.425 5.381 5.390 345,859 +0.00(+0.00%)
Feb 16, 2006 5.381 5.407 5.363 5.390 432,886 +0.04(+0.83%)
Feb 15, 2006 5.158 5.381 5.132 5.345 651,241 +0.30(+5.90%)
Feb 14, 2006 4.936 5.069 4.936 5.047 1,680,500 +0.12(+2.34%)
Feb 13, 2006 4.932 4.963 4.914 4.932 221,053 +0.01(+0.18%)
Feb 10, 2006 4.927 4.936 4.847 4.923 242,416 -0.03(-0.54%)
Feb 09, 2006 4.972 5.003 4.936 4.949 444,580 -0.00(-0.09%)
Feb 08, 2006 4.972 4.985 4.892 4.954 1,233,221 -0.02(-0.36%)
Feb 07, 2006 4.958 4.994 4.936 4.972 171,805 +0.03(+0.63%)
Feb 06, 2006 4.914 4.994 4.914 4.941 791,564 +0.06(+1.28%)
Feb 03, 2006 4.803 4.878 4.785 4.878 123,681 +0.08(+1.57%)
Feb 02, 2006 4.780 4.865 4.727 4.803 2,853,679 -0.00(-0.09%)
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.