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 )

9.440 -0.210 (-2.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2006 4.981 5.034 4.958 4.994 260,631 +0.07(+1.35%)
Jun 29, 2006 4.883 4.958 4.860 4.927 951,226 +0.08(+1.56%)
Jun 28, 2006 4.927 4.927 4.825 4.852 34,181 -0.03(-0.64%)
Jun 27, 2006 4.883 4.932 4.869 4.883 610,763 +0.01(+0.27%)
Jun 26, 2006 4.816 4.909 4.816 4.869 327,644 -0.02(-0.36%)
Jun 23, 2006 4.838 4.958 4.838 4.887 58,917 +0.04(+0.83%)
Jun 22, 2006 4.834 4.869 4.758 4.847 297,061 +0.07(+1.49%)
Jun 21, 2006 4.812 4.927 4.776 4.776 442,781 -0.04(-0.83%)
Jun 20, 2006 4.847 4.909 4.798 4.816 179,676 +0.03(+0.65%)
Jun 19, 2006 5.003 5.012 4.745 4.785 350,582 -0.24(-4.78%)
Jun 16, 2006 5.101 5.127 5.007 5.025 654,389 -0.09(-1.74%)
Jun 15, 2006 5.061 5.154 5.025 5.114 711,283 +0.07(+1.41%)
Jun 14, 2006 4.932 5.158 4.932 5.043 256,358 +0.08(+1.52%)
Jun 13, 2006 4.878 5.087 4.794 4.967 540,377 +0.04(+0.90%)
Jun 12, 2006 5.105 5.160 4.896 4.923 154,939 -0.24(-4.57%)
Jun 09, 2006 5.270 5.278 5.105 5.158 277,272 -0.07(-1.28%)
Jun 08, 2006 5.310 5.310 5.181 5.225 463,469 -0.09(-1.67%)
Jun 07, 2006 5.225 5.461 5.212 5.314 460,546 +0.04(+0.76%)
Jun 06, 2006 5.270 5.318 5.225 5.274 104,567 -0.04(-0.75%)
Jun 05, 2006 5.247 5.421 5.247 5.314 353,055 +0.04(+0.67%)
Jun 02, 2006 5.354 5.403 5.238 5.278 460,996 -0.08(-1.41%)
Jun 01, 2006 5.243 5.381 5.181 5.354 312,577 +0.11(+2.12%)
May 31, 2006 5.310 5.345 5.149 5.243 303,358 -0.07(-1.26%)
May 30, 2006 5.372 5.559 5.238 5.310 405,901 -0.02(-0.33%)
May 26, 2006 5.270 5.394 5.252 5.327 111,988 +0.10(+1.96%)
May 25, 2006 5.181 5.256 5.127 5.225 365,199 +0.09(+1.73%)
May 24, 2006 5.270 5.376 5.114 5.136 268,052 -0.10(-1.88%)
May 23, 2006 5.198 5.354 5.181 5.234 730,398 -0.02(-0.33%)
May 22, 2006 5.425 5.425 5.047 5.252 565,114 -0.16(-2.88%)
May 19, 2006 5.514 5.514 5.367 5.407 291,214 -0.05(-0.98%)
May 18, 2006 5.527 5.625 5.399 5.461 428,389 -0.18(-3.15%)
May 17, 2006 5.777 5.777 5.603 5.639 317,075 -0.12(-2.08%)
May 16, 2006 5.648 5.777 5.648 5.759 340,012 +0.07(+1.17%)
May 15, 2006 6.003 6.003 5.559 5.692 1,141,921 -0.32(-5.26%)
May 12, 2006 6.208 6.208 5.928 6.008 483,483 -0.20(-3.22%)
May 11, 2006 6.212 6.404 6.070 6.208 1,137,648 +0.07(+1.16%)
May 10, 2006 5.892 6.195 5.870 6.137 996,876 +0.26(+4.39%)
May 09, 2006 5.892 5.959 5.865 5.879 324,496 +0.01(+0.23%)
May 08, 2006 5.937 5.990 5.777 5.865 394,432 -0.10(-1.64%)
May 05, 2006 5.986 6.008 5.959 5.963 85,228 -0.03(-0.52%)
May 04, 2006 6.008 6.061 5.928 5.994 206,886 -0.03(-0.52%)
May 03, 2006 6.066 6.114 5.968 6.026 547,573 -0.04(-0.73%)
May 02, 2006 6.114 6.141 5.977 6.070 284,468 -0.04(-0.73%)
May 01, 2006 5.963 6.168 5.941 6.114 513,842 +0.20(+3.31%)
Apr 28, 2006 5.914 6.003 5.897 5.919 297,061 -0.03(-0.52%)
Apr 27, 2006 5.937 6.226 5.937 5.950 816,975 +0.01(+0.22%)
Apr 26, 2006 5.603 5.945 5.536 5.937 2,202,438 +0.39(+6.97%)
Apr 25, 2006 5.425 5.599 5.407 5.550 1,389,960 +0.10(+1.88%)
Apr 24, 2006 5.403 5.447 5.381 5.447 570,511 +0.04(+0.82%)
Apr 21, 2006 5.381 5.439 5.336 5.403 1,143,495 +0.06(+1.17%)
Apr 20, 2006 5.363 5.412 5.332 5.341 841,936 -0.02(-0.41%)
Apr 19, 2006 5.376 5.399 5.318 5.363 438,733 +0.03(+0.58%)
Apr 18, 2006 5.292 5.399 5.216 5.332 304,032 +0.19(+3.72%)
Apr 17, 2006 5.083 5.194 5.083 5.141 241,966 +0.06(+1.14%)
Apr 13, 2006 5.114 5.181 5.069 5.083 159,887 -0.03(-0.61%)
Apr 12, 2006 5.247 5.270 5.114 5.114 127,504 -0.13(-2.54%)
Apr 11, 2006 5.336 5.381 5.114 5.247 334,615 -0.08(-1.58%)
Apr 10, 2006 5.381 5.381 5.230 5.332 865,773 -0.06(-1.15%)
Apr 07, 2006 5.443 5.456 5.381 5.394 201,039 -0.05(-0.90%)
Apr 06, 2006 5.452 5.536 5.381 5.443 380,040 -0.04(-0.81%)
Apr 05, 2006 5.403 5.532 5.403 5.487 382,964 +0.16(+2.92%)
Apr 04, 2006 5.314 5.381 5.252 5.332 207,111 +0.05(+0.93%)
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.