Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

9.490 -0.180 (-1.86%)
Streaming Delayed Price Updated: 12:19 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 (%)
Jan 31, 2005 5.514 5.541 5.376 5.443 236,120 -0.06(-1.13%)
Jan 28, 2005 5.536 5.563 5.447 5.505 581,080 +0.01(+0.16%)
Jan 27, 2005 5.354 5.536 5.336 5.496 955,724 +0.14(+2.66%)
Jan 26, 2005 5.092 5.443 5.092 5.354 492,029 +0.33(+6.55%)
Jan 25, 2005 5.069 5.127 4.941 5.025 150,667 -0.07(-1.31%)
Jan 24, 2005 5.078 5.136 5.069 5.092 41,152 +0.03(+0.62%)
Jan 21, 2005 5.092 5.105 5.061 5.061 50,147 -0.03(-0.61%)
Jan 20, 2005 5.069 5.114 4.972 5.092 85,452 -0.02(-0.35%)
Jan 19, 2005 5.012 5.158 5.012 5.109 90,175 +0.07(+1.41%)
Jan 18, 2005 5.247 5.247 5.038 5.038 94,448 -0.19(-3.57%)
Jan 14, 2005 5.114 5.225 5.069 5.225 119,184 +0.17(+3.43%)
Jan 13, 2005 5.136 5.163 5.029 5.052 66,788 -0.08(-1.65%)
Jan 12, 2005 5.114 5.247 4.981 5.136 280,195 +0.04(+0.87%)
Jan 11, 2005 4.892 5.105 4.881 5.092 575,458 +0.19(+3.90%)
Jan 10, 2005 4.896 4.914 4.892 4.900 575,233 +0.00(+0.00%)
Jan 07, 2005 4.927 4.927 4.892 4.900 533,406 -0.01(-0.18%)
Jan 06, 2005 4.892 4.909 4.860 4.909 204,637 +0.02(+0.36%)
Jan 05, 2005 4.914 4.932 4.883 4.892 369,921 -0.02(-0.45%)
Jan 04, 2005 5.007 5.007 4.892 4.914 545,549 -0.11(-2.13%)
Jan 03, 2005 5.105 5.114 5.016 5.021 258,157 +0.02(+0.36%)
Dec 31, 2004 5.069 5.069 4.981 5.003 610,988 -0.02(-0.44%)
Dec 30, 2004 4.936 5.069 4.936 5.025 154,714 +0.11(+2.26%)
Dec 29, 2004 4.945 4.958 4.900 4.914 63,864 -0.08(-1.60%)
Dec 28, 2004 4.900 5.003 4.874 4.994 161,011 +0.09(+1.91%)
Dec 27, 2004 4.936 4.945 4.892 4.900 99,170 +0.01(+0.18%)
Dec 23, 2004 4.909 4.918 4.825 4.892 221,727 -0.01(-0.18%)
Dec 22, 2004 5.038 5.065 4.896 4.900 212,508 -0.09(-1.87%)
Dec 21, 2004 4.958 5.065 4.949 4.994 186,647 +0.07(+1.35%)
Dec 20, 2004 4.949 4.949 4.892 4.927 123,681 +0.02(+0.45%)
Dec 17, 2004 4.892 4.914 4.869 4.905 74,883 -0.02(-0.45%)
Dec 16, 2004 4.852 4.936 4.825 4.927 86,802 +0.03(+0.64%)
Dec 15, 2004 4.927 4.963 4.869 4.896 138,973 -0.01(-0.27%)
Dec 14, 2004 4.892 4.918 4.803 4.909 63,864 -0.03(-0.54%)
Dec 13, 2004 4.949 4.976 4.892 4.936 33,056 +0.03(+0.63%)
Dec 10, 2004 4.936 4.936 4.843 4.905 217,905 -0.08(-1.52%)
Dec 09, 2004 4.892 4.981 4.825 4.981 333,041 +0.06(+1.27%)
Dec 08, 2004 4.892 4.949 4.843 4.918 97,371 +0.03(+0.55%)
Dec 07, 2004 5.105 5.114 4.852 4.892 343,835 -0.20(-3.93%)
Dec 06, 2004 4.963 5.109 4.958 5.092 426,140 +0.17(+3.53%)
Dec 03, 2004 4.896 4.967 4.896 4.918 66,788 +0.02(+0.45%)
Dec 02, 2004 4.954 4.954 4.892 4.896 616,160 -0.01(-0.27%)
Dec 01, 2004 4.727 4.972 4.669 4.909 500,349 +0.27(+5.85%)
Nov 30, 2004 4.469 4.638 4.469 4.638 223,302 +0.12(+2.76%)
Nov 29, 2004 4.567 4.567 4.491 4.514 158,762 +0.01(+0.30%)
Nov 26, 2004 4.527 4.563 4.474 4.500 35,755 -0.01(-0.20%)
Nov 24, 2004 4.647 4.647 4.487 4.509 126,605 -0.13(-2.78%)
Nov 23, 2004 4.402 4.691 4.313 4.638 731,297 +0.24(+5.35%)
Nov 22, 2004 4.216 4.416 4.202 4.402 151,116 +0.16(+3.66%)
Nov 19, 2004 4.225 4.265 4.216 4.247 179,676 +0.01(+0.21%)
Nov 18, 2004 4.260 4.313 4.189 4.238 61,616 +0.02(+0.53%)
Nov 17, 2004 4.251 4.269 4.131 4.216 311,453 -0.04(-0.84%)
Nov 16, 2004 4.260 4.260 4.202 4.251 33,506 +0.01(+0.21%)
Nov 15, 2004 4.278 4.278 4.136 4.242 131,102 -0.00(-0.10%)
Nov 12, 2004 4.225 4.265 4.140 4.247 185,073 +0.02(+0.53%)
Nov 11, 2004 4.358 4.358 4.029 4.225 593,223 -0.18(-4.04%)
Nov 10, 2004 4.398 4.442 4.398 4.402 24,511 -0.04(-0.90%)
Nov 09, 2004 4.465 4.509 4.358 4.442 75,783 -0.07(-1.48%)
Nov 08, 2004 4.536 4.554 4.425 4.509 36,654 -0.02(-0.39%)
Nov 05, 2004 4.536 4.558 4.402 4.527 81,630 +0.04(+0.79%)
Nov 04, 2004 4.496 4.536 4.358 4.491 89,050 -0.05(-1.08%)
Nov 03, 2004 4.536 4.554 4.487 4.540 209,809 +0.06(+1.39%)
Nov 02, 2004 4.336 4.491 4.331 4.478 252,985 +0.25(+5.89%)
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.