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

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

9.640 -0.210 (-2.13%)
Streaming Delayed Price Updated: 12:05 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 (%)
Jan 31, 2005 5.456 5.483 5.320 5.386 238,617 -0.06(-1.13%)
Jan 28, 2005 5.478 5.505 5.390 5.448 587,226 +0.01(+0.16%)
Jan 27, 2005 5.298 5.478 5.280 5.439 965,833 +0.14(+2.66%)
Jan 26, 2005 5.038 5.386 5.038 5.298 497,233 +0.33(+6.55%)
Jan 25, 2005 5.016 5.074 4.889 4.972 152,260 -0.07(-1.31%)
Jan 24, 2005 5.025 5.082 5.016 5.038 41,587 +0.03(+0.62%)
Jan 21, 2005 5.038 5.052 5.008 5.008 50,677 -0.03(-0.61%)
Jan 20, 2005 5.016 5.060 4.920 5.038 86,356 -0.02(-0.35%)
Jan 19, 2005 4.959 5.104 4.959 5.056 91,129 +0.07(+1.41%)
Jan 18, 2005 5.192 5.192 4.986 4.986 95,447 -0.18(-3.57%)
Jan 14, 2005 5.060 5.170 5.016 5.170 120,445 +0.17(+3.43%)
Jan 13, 2005 5.082 5.109 4.977 4.999 67,494 -0.08(-1.65%)
Jan 12, 2005 5.060 5.192 4.928 5.082 283,159 +0.04(+0.87%)
Jan 11, 2005 4.840 5.052 4.830 5.038 581,545 +0.19(+3.90%)
Jan 10, 2005 4.845 4.862 4.840 4.849 581,318 +0.00(+0.00%)
Jan 07, 2005 4.876 4.876 4.840 4.849 539,048 -0.01(-0.18%)
Jan 06, 2005 4.840 4.858 4.810 4.858 206,801 +0.02(+0.36%)
Jan 05, 2005 4.862 4.880 4.832 4.840 373,834 -0.02(-0.45%)
Jan 04, 2005 4.955 4.955 4.840 4.862 551,320 -0.11(-2.13%)
Jan 03, 2005 5.052 5.060 4.964 4.968 260,888 +0.02(+0.36%)
Dec 31, 2004 5.016 5.016 4.928 4.950 617,451 -0.02(-0.44%)
Dec 30, 2004 4.884 5.016 4.884 4.972 156,351 +0.11(+2.26%)
Dec 29, 2004 4.893 4.906 4.849 4.862 64,540 -0.08(-1.60%)
Dec 28, 2004 4.849 4.950 4.823 4.942 162,714 +0.09(+1.91%)
Dec 27, 2004 4.884 4.893 4.840 4.849 100,219 +0.01(+0.18%)
Dec 23, 2004 4.858 4.867 4.774 4.840 224,073 -0.01(-0.18%)
Dec 22, 2004 4.986 5.012 4.845 4.849 214,755 -0.09(-1.87%)
Dec 21, 2004 4.906 5.012 4.898 4.942 188,621 +0.07(+1.35%)
Dec 20, 2004 4.898 4.898 4.840 4.876 124,990 +0.02(+0.45%)
Dec 17, 2004 4.840 4.862 4.818 4.854 75,675 -0.02(-0.45%)
Dec 16, 2004 4.801 4.884 4.774 4.876 87,720 +0.03(+0.64%)
Dec 15, 2004 4.876 4.911 4.818 4.845 140,443 -0.01(-0.27%)
Dec 14, 2004 4.840 4.867 4.752 4.858 64,540 -0.03(-0.54%)
Dec 13, 2004 4.898 4.924 4.840 4.884 33,406 +0.03(+0.63%)
Dec 10, 2004 4.884 4.884 4.792 4.854 220,210 -0.07(-1.52%)
Dec 09, 2004 4.840 4.928 4.774 4.928 336,564 +0.06(+1.27%)
Dec 08, 2004 4.840 4.898 4.792 4.867 98,401 +0.03(+0.55%)
Dec 07, 2004 5.052 5.060 4.801 4.840 347,472 -0.20(-3.93%)
Dec 06, 2004 4.911 5.056 4.906 5.038 430,648 +0.17(+3.53%)
Dec 03, 2004 4.845 4.915 4.845 4.867 67,494 +0.02(+0.45%)
Dec 02, 2004 4.902 4.902 4.840 4.845 622,678 -0.01(-0.27%)
Dec 01, 2004 4.678 4.920 4.620 4.858 505,642 +0.27(+5.85%)
Nov 30, 2004 4.422 4.590 4.422 4.590 225,664 +0.12(+2.76%)
Nov 29, 2004 4.519 4.519 4.444 4.466 160,441 +0.01(+0.30%)
Nov 26, 2004 4.480 4.515 4.427 4.453 36,133 -0.01(-0.20%)
Nov 24, 2004 4.598 4.598 4.440 4.462 127,944 -0.13(-2.78%)
Nov 23, 2004 4.356 4.642 4.268 4.590 739,033 +0.23(+5.35%)
Nov 22, 2004 4.172 4.370 4.158 4.356 152,715 +0.15(+3.66%)
Nov 19, 2004 4.180 4.220 4.172 4.202 181,576 +0.01(+0.21%)
Nov 18, 2004 4.216 4.268 4.145 4.194 62,267 +0.02(+0.53%)
Nov 17, 2004 4.207 4.224 4.088 4.172 314,748 -0.04(-0.84%)
Nov 16, 2004 4.216 4.216 4.158 4.207 33,860 +0.01(+0.21%)
Nov 15, 2004 4.233 4.233 4.092 4.198 132,489 -0.00(-0.10%)
Nov 12, 2004 4.180 4.220 4.097 4.202 187,030 +0.02(+0.53%)
Nov 11, 2004 4.312 4.312 3.987 4.180 599,498 -0.18(-4.04%)
Nov 10, 2004 4.352 4.396 4.352 4.356 24,770 -0.04(-0.90%)
Nov 09, 2004 4.418 4.462 4.312 4.396 76,584 -0.07(-1.48%)
Nov 08, 2004 4.488 4.506 4.378 4.462 37,042 -0.02(-0.39%)
Nov 05, 2004 4.488 4.510 4.356 4.480 82,493 +0.04(+0.79%)
Nov 04, 2004 4.449 4.488 4.312 4.444 89,992 -0.05(-1.08%)
Nov 03, 2004 4.488 4.506 4.440 4.493 212,028 +0.06(+1.39%)
Nov 02, 2004 4.290 4.444 4.286 4.431 255,661 +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.