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

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

9.690 -0.160 (-1.62%)
Streaming Delayed Price Updated: 2:28 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 (%)
May 31, 2005 5.492 5.588 5.456 5.478 244,299 -0.06(-1.03%)
May 27, 2005 5.426 5.566 5.368 5.536 253,843 +0.10(+1.86%)
May 26, 2005 5.329 5.452 5.280 5.434 226,345 +0.08(+1.56%)
May 25, 2005 5.492 5.492 5.351 5.351 92,265 -0.10(-1.78%)
May 24, 2005 5.448 5.478 5.368 5.448 182,031 +0.00(+0.00%)
May 23, 2005 5.610 5.619 5.430 5.448 126,580 -0.12(-2.13%)
May 20, 2005 5.668 5.668 5.500 5.566 194,757 +0.07(+1.20%)
May 19, 2005 5.439 5.676 5.390 5.500 487,234 +0.07(+1.21%)
May 18, 2005 5.324 5.500 5.324 5.434 155,669 +0.12(+2.24%)
May 17, 2005 5.228 5.386 5.210 5.316 79,084 +0.04(+0.83%)
May 16, 2005 5.412 5.417 5.148 5.272 202,938 -0.18(-3.39%)
May 13, 2005 5.478 5.478 5.241 5.456 647,222 -0.07(-1.20%)
May 12, 2005 5.544 5.597 5.500 5.522 478,826 -0.02(-0.40%)
May 11, 2005 5.500 5.549 5.456 5.544 349,518 +0.09(+1.61%)
May 10, 2005 5.496 5.531 5.412 5.456 556,092 -0.04(-0.72%)
May 09, 2005 5.338 5.500 5.324 5.496 165,668 +0.07(+1.30%)
May 06, 2005 5.280 5.426 5.214 5.426 525,413 +0.12(+2.32%)
May 05, 2005 5.456 5.540 5.294 5.302 296,567 -0.07(-1.39%)
May 04, 2005 5.148 5.426 5.148 5.377 537,685 +0.26(+5.07%)
May 03, 2005 5.096 5.182 5.030 5.118 47,723 +0.02(+0.43%)
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.