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 (%)
Oct 29, 2004 4.313 4.313 4.225 4.229 74,658 -0.04(-0.94%)
Oct 28, 2004 4.136 4.278 4.136 4.269 93,323 +0.08(+1.80%)
Oct 27, 2004 4.176 4.202 4.113 4.193 234,545 +0.02(+0.43%)
Oct 26, 2004 4.220 4.242 4.158 4.176 83,653 +0.00(+0.00%)
Oct 25, 2004 4.313 4.340 4.113 4.176 254,559 +0.12(+2.85%)
Oct 22, 2004 4.020 4.069 4.002 4.060 286,042 +0.03(+0.77%)
Oct 21, 2004 3.900 4.029 3.873 4.029 192,718 +0.17(+4.50%)
Oct 20, 2004 3.976 3.984 3.780 3.855 85,677 -0.10(-2.47%)
Oct 19, 2004 3.851 3.980 3.842 3.953 180,350 +0.08(+2.18%)
Oct 18, 2004 3.847 3.869 3.691 3.869 70,836 +0.00(+0.00%)
Oct 15, 2004 3.820 3.869 3.722 3.869 73,984 +0.08(+2.23%)
Oct 14, 2004 3.784 3.820 3.780 3.784 66,563 -0.00(-0.12%)
Oct 13, 2004 3.793 3.811 3.789 3.789 84,778 -0.02(-0.47%)
Oct 12, 2004 3.815 3.847 3.749 3.807 31,707 +0.01(+0.35%)
Oct 11, 2004 3.824 3.824 3.704 3.793 21,138 -0.01(-0.23%)
Oct 08, 2004 3.802 3.864 3.784 3.802 89,500 +0.03(+0.71%)
Oct 07, 2004 3.726 3.807 3.726 3.775 75,558 +0.04(+1.07%)
Oct 06, 2004 3.646 3.824 3.646 3.735 315,051 +0.11(+3.07%)
Oct 05, 2004 3.602 3.642 3.580 3.624 172,480 +0.02(+0.49%)
Oct 04, 2004 3.669 3.726 3.513 3.606 234,545 -0.02(-0.49%)
Oct 01, 2004 3.606 3.691 3.606 3.624 75,558 +0.02(+0.49%)
Sep 30, 2004 3.558 3.606 3.513 3.606 139,423 +0.03(+0.75%)
Sep 29, 2004 3.602 3.731 3.562 3.580 151,791 -0.03(-0.86%)
Sep 28, 2004 3.535 3.624 3.504 3.611 282,669 +0.11(+3.05%)
Sep 27, 2004 3.571 3.575 3.371 3.504 70,386 -0.06(-1.75%)
Sep 24, 2004 3.509 3.580 3.469 3.566 63,639 +0.10(+2.95%)
Sep 23, 2004 3.473 3.473 3.411 3.464 31,482 -0.01(-0.26%)
Sep 22, 2004 3.513 3.531 3.393 3.473 32,831 +0.00(+0.13%)
Sep 21, 2004 3.446 3.500 3.402 3.469 34,855 +0.09(+2.63%)
Sep 20, 2004 3.495 3.495 3.380 3.380 29,233 -0.10(-2.94%)
Sep 17, 2004 3.411 3.495 3.411 3.482 60,941 +0.07(+2.09%)
Sep 16, 2004 3.446 3.446 3.411 3.411 17,090 -0.03(-0.90%)
Sep 15, 2004 3.442 3.540 3.424 3.442 44,300 -0.00(-0.13%)
Sep 14, 2004 3.313 3.469 3.313 3.446 40,927 +0.04(+1.31%)
Sep 13, 2004 3.393 3.402 3.380 3.402 74,209 +0.04(+1.32%)
Sep 10, 2004 3.357 3.357 3.291 3.357 85,902 +0.08(+2.30%)
Sep 09, 2004 3.291 3.357 3.260 3.282 64,539 +0.04(+1.10%)
Sep 08, 2004 3.291 3.291 3.228 3.246 24,286 -0.04(-1.08%)
Sep 07, 2004 3.215 3.282 3.211 3.282 136,275 +0.10(+3.22%)
Sep 03, 2004 3.162 3.180 3.135 3.180 12,593 +0.03(+0.85%)
Sep 02, 2004 3.157 3.162 3.122 3.153 11,468 -0.03(-0.98%)
Sep 01, 2004 3.193 3.224 3.175 3.184 28,784 +0.02(+0.56%)
Aug 31, 2004 3.117 3.224 3.113 3.166 64,089 +0.05(+1.57%)
Aug 30, 2004 3.091 3.135 3.059 3.117 16,415 +0.03(+0.86%)
Aug 27, 2004 3.091 3.091 3.002 3.091 70,161 +0.02(+0.72%)
Aug 26, 2004 3.024 3.077 2.993 3.068 33,731 +0.07(+2.22%)
Aug 25, 2004 2.997 3.086 2.966 3.002 74,209 +0.03(+1.05%)
Aug 24, 2004 3.002 3.002 2.957 2.971 180,575 -0.00(-0.15%)
Aug 23, 2004 2.957 3.002 2.948 2.975 42,501 -0.00(-0.15%)
Aug 20, 2004 2.957 3.011 2.957 2.979 80,055 -0.01(-0.30%)
Aug 19, 2004 2.979 3.046 2.962 2.988 58,467 -0.02(-0.59%)
Aug 18, 2004 3.002 3.024 2.979 3.006 83,653 +0.05(+1.65%)
Aug 17, 2004 2.997 3.002 2.944 2.957 263,554 -0.04(-1.48%)
Aug 16, 2004 3.002 3.024 2.935 3.002 296,386 -0.08(-2.74%)
Aug 13, 2004 3.091 3.113 3.068 3.086 28,109 -0.01(-0.43%)
Aug 12, 2004 3.117 3.135 3.091 3.099 25,186 -0.01(-0.43%)
Aug 11, 2004 3.073 3.157 3.068 3.113 187,321 -0.00(-0.14%)
Aug 10, 2004 3.024 3.131 3.024 3.117 653,490 +0.11(+3.70%)
Aug 09, 2004 2.988 3.051 2.988 3.006 112,887 -0.03(-0.88%)
Aug 06, 2004 3.073 3.073 3.024 3.033 93,323 -0.04(-1.16%)
Aug 05, 2004 3.144 3.144 3.068 3.068 99,845 -0.04(-1.43%)
Aug 04, 2004 3.099 3.193 3.091 3.113 29,458 +0.03(+0.86%)
Aug 03, 2004 3.059 3.091 3.046 3.086 160,111 +0.04(+1.46%)
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.