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 UNCHANGED
Streaming Delayed 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, 2003 3.485 3.498 3.476 3.481 35,224 -0.00(-0.13%)
Mar 28, 2003 3.520 3.520 3.388 3.485 48,178 -0.04(-1.00%)
Mar 27, 2003 3.454 3.520 3.432 3.520 291,795 +0.11(+3.23%)
Mar 26, 2003 3.278 3.410 3.265 3.410 1,280,127 +0.12(+3.75%)
Mar 25, 2003 3.300 3.300 3.287 3.287 681 -0.01(-0.40%)
Mar 24, 2003 3.300 3.300 3.265 3.300 23,634 -0.00(-0.13%)
Mar 21, 2003 3.291 3.322 3.212 3.305 69,767 +0.00(+0.00%)
Mar 20, 2003 3.296 3.366 3.278 3.305 248,389 +0.01(+0.27%)
Mar 19, 2003 3.252 3.296 3.225 3.296 11,362 +0.06(+1.90%)
Mar 18, 2003 3.252 3.322 3.234 3.234 56,359 +0.02(+0.68%)
Mar 17, 2003 3.203 3.212 3.190 3.212 5,226 -0.01(-0.27%)
Mar 14, 2003 3.278 3.278 3.208 3.221 49,996 -0.01(-0.41%)
Mar 13, 2003 3.027 3.234 3.027 3.234 104,537 +0.21(+6.83%)
Mar 12, 2003 3.142 3.142 2.992 3.027 50,450 -0.07(-2.41%)
Mar 11, 2003 3.080 3.146 3.071 3.102 204,074 +0.00(+0.14%)
Mar 10, 2003 3.186 3.190 3.019 3.098 51,132 -0.09(-2.90%)
Mar 07, 2003 3.190 3.190 3.190 3.190 2,954 -0.03(-0.82%)
Mar 06, 2003 3.234 3.234 3.212 3.217 70,676 -0.02(-0.54%)
Mar 05, 2003 3.300 3.300 3.234 3.234 21,816 -0.04(-1.34%)
Mar 04, 2003 3.397 3.397 3.256 3.278 31,133 -0.09(-2.61%)
Mar 03, 2003 3.432 3.432 3.366 3.366 267,706 +0.03(+0.79%)
Feb 28, 2003 3.168 3.340 3.168 3.340 230,436 +0.17(+5.42%)
Feb 27, 2003 3.168 3.181 3.129 3.168 61,586 +0.00(+0.00%)
Feb 26, 2003 3.120 3.168 3.089 3.168 313,384 +0.06(+1.98%)
Feb 25, 2003 3.159 3.159 3.058 3.107 48,405 -0.05(-1.67%)
Feb 24, 2003 3.124 3.177 3.124 3.159 89,538 +0.04(+1.13%)
Feb 21, 2003 2.961 3.124 2.961 3.124 228,618 +0.16(+5.50%)
Feb 20, 2003 2.992 3.014 2.961 2.961 7,726 -0.01(-0.30%)
Feb 19, 2003 3.071 3.071 2.970 2.970 48,859 -0.09(-2.88%)
Feb 18, 2003 3.080 3.111 3.054 3.058 129,535 -0.02(-0.71%)
Feb 14, 2003 3.045 3.080 3.041 3.080 53,404 +0.02(+0.72%)
Feb 13, 2003 3.067 3.067 3.036 3.058 13,862 +0.07(+2.21%)
Feb 12, 2003 3.071 3.071 2.988 2.992 59,086 -0.09(-2.86%)
Feb 11, 2003 2.997 3.142 2.992 3.080 229,527 +0.06(+1.89%)
Feb 10, 2003 2.860 3.041 2.860 3.023 88,402 +0.21(+7.34%)
Feb 07, 2003 3.001 3.054 2.772 2.816 58,404 -0.15(-5.19%)
Feb 06, 2003 3.107 3.107 2.970 2.970 41,814 -0.09(-3.02%)
Feb 05, 2003 3.212 3.212 3.058 3.063 152,488 -0.14(-4.40%)
Feb 04, 2003 3.058 3.300 3.058 3.203 338,609 +0.18(+5.97%)
Feb 03, 2003 2.992 3.023 2.975 3.023 435,647 +0.16(+5.53%)
Jan 31, 2003 2.860 2.926 2.843 2.865 377,015 +0.02(+0.62%)
Jan 30, 2003 2.816 2.882 2.772 2.847 139,307 +0.06(+2.05%)
Jan 29, 2003 2.728 2.816 2.728 2.790 76,357 +0.07(+2.59%)
Jan 28, 2003 2.763 2.772 2.675 2.719 19,316 -0.01(-0.32%)
Jan 27, 2003 2.645 2.860 2.640 2.728 78,857 +0.19(+7.45%)
Jan 24, 2003 2.552 2.561 2.508 2.539 46,587 -0.04(-1.37%)
Jan 23, 2003 2.605 2.618 2.552 2.574 73,176 -0.02(-0.85%)
Jan 22, 2003 2.605 2.605 2.583 2.596 28,406 -0.01(-0.34%)
Jan 21, 2003 2.574 2.618 2.574 2.605 8,408 -0.01(-0.34%)
Jan 17, 2003 2.772 2.772 2.614 2.614 33,860 -0.13(-4.81%)
Jan 16, 2003 2.838 2.838 2.706 2.746 26,588 -0.03(-1.11%)
Jan 15, 2003 2.825 2.825 2.772 2.777 29,770 -0.06(-2.17%)
Jan 14, 2003 2.860 2.860 2.772 2.838 14,998 +0.00(+0.00%)
Jan 13, 2003 2.829 2.860 2.772 2.838 189,985 +0.09(+3.20%)
Jan 10, 2003 2.728 2.794 2.728 2.750 327,928 +0.07(+2.46%)
Jan 09, 2003 2.627 2.684 2.618 2.684 518,368 +0.05(+2.01%)
Jan 08, 2003 2.636 2.636 2.592 2.631 182,031 +0.00(+0.00%)
Jan 07, 2003 2.587 2.684 2.587 2.631 244,980 +0.07(+2.75%)
Jan 06, 2003 2.398 2.605 2.398 2.561 667,220 +0.16(+6.79%)
Jan 03, 2003 2.310 2.420 2.310 2.398 27,270 +0.09(+3.81%)
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.