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 )

9.650 -0.200 (-2.03%)
Official Closing Price Updated: 7:00 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 (%)
Mar 31, 2006 5.241 5.258 5.214 5.214 144,761 -0.02(-0.42%)
Mar 30, 2006 5.214 5.241 5.170 5.236 399,968 +0.04(+0.85%)
Mar 29, 2006 5.065 5.258 5.065 5.192 105,673 +0.13(+2.52%)
Mar 28, 2006 5.192 5.214 4.990 5.065 251,571 -0.11(-2.04%)
Mar 27, 2006 5.192 5.206 5.157 5.170 123,172 -0.02(-0.42%)
Mar 24, 2006 5.192 5.192 5.170 5.192 94,083 +0.00(+0.00%)
Mar 23, 2006 5.179 5.206 5.170 5.192 222,482 +0.00(+0.08%)
Mar 22, 2006 5.214 5.214 5.148 5.188 168,850 +0.02(+0.34%)
Mar 21, 2006 5.272 5.280 5.166 5.170 204,756 -0.10(-1.84%)
Mar 20, 2006 5.236 5.272 5.206 5.267 164,532 +0.07(+1.44%)
Mar 17, 2006 5.179 5.241 5.166 5.192 105,900 +0.00(+0.08%)
Mar 16, 2006 5.201 5.236 5.148 5.188 52,950 +0.01(+0.26%)
Mar 15, 2006 5.126 5.210 5.122 5.175 241,799 +0.08(+1.55%)
Mar 14, 2006 5.148 5.188 5.038 5.096 509,960 -0.10(-1.86%)
Mar 13, 2006 5.074 5.228 5.074 5.192 110,673 +0.07(+1.46%)
Mar 10, 2006 5.192 5.192 5.069 5.118 154,533 -0.07(-1.36%)
Mar 09, 2006 5.302 5.302 5.162 5.188 175,668 -0.08(-1.59%)
Mar 08, 2006 5.197 5.302 5.197 5.272 417,467 +0.04(+0.67%)
Mar 07, 2006 5.368 5.408 5.214 5.236 1,488,065 -0.18(-3.25%)
Mar 06, 2006 5.474 5.478 5.377 5.412 172,713 -0.06(-1.13%)
Mar 03, 2006 5.588 5.588 5.412 5.474 317,702 -0.08(-1.43%)
Mar 02, 2006 5.571 5.676 5.544 5.553 106,582 -0.04(-0.71%)
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.