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 )

9.670 +0.230 (+2.44%)
Official Closing Price Updated: 4:10 PM 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 (%)
Mar 31, 2005 5.768 5.781 5.559 5.581 769,526 -0.23(-3.98%)
Mar 30, 2005 5.719 5.825 5.536 5.812 178,551 +0.09(+1.55%)
Mar 29, 2005 5.781 5.892 5.696 5.723 206,211 -0.06(-1.00%)
Mar 28, 2005 5.852 5.892 5.772 5.781 230,048 -0.12(-1.96%)
Mar 24, 2005 5.772 5.932 5.745 5.897 321,797 +0.08(+1.38%)
Mar 23, 2005 5.736 5.879 5.736 5.817 332,367 +0.08(+1.47%)
Mar 22, 2005 5.879 5.914 5.692 5.732 333,941 -0.23(-3.81%)
Mar 21, 2005 6.048 6.132 5.817 5.959 151,116 -0.18(-2.90%)
Mar 18, 2005 6.212 6.212 6.094 6.137 300,434 -0.08(-1.22%)
Mar 17, 2005 6.159 6.270 6.132 6.212 1,099,195 -0.04(-0.57%)
Mar 16, 2005 6.203 6.332 6.177 6.248 379,815 -0.02(-0.35%)
Mar 15, 2005 6.048 6.337 6.021 6.270 1,100,769 +0.24(+4.06%)
Mar 14, 2005 6.181 6.292 6.026 6.026 1,706,136 -0.35(-5.44%)
Mar 11, 2005 6.426 6.559 6.332 6.372 266,253 -0.08(-1.17%)
Mar 10, 2005 6.626 6.670 6.417 6.448 313,702 -0.33(-4.92%)
Mar 09, 2005 7.048 7.066 6.519 6.782 761,880 -0.42(-5.86%)
Mar 08, 2005 7.462 7.475 7.115 7.204 274,573 -0.24(-3.23%)
Mar 07, 2005 7.426 7.537 7.382 7.444 335,515 -0.09(-1.24%)
Mar 04, 2005 7.551 7.604 7.506 7.537 343,161 +0.02(+0.24%)
Mar 03, 2005 7.560 7.604 7.493 7.520 263,330 -0.08(-1.11%)
Mar 02, 2005 7.551 7.649 7.426 7.604 168,882 +0.10(+1.30%)
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.