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 (%)
Sep 30, 2003 3.998 4.091 3.998 4.091 80,955 +0.15(+3.84%)
Sep 29, 2003 3.958 4.002 3.940 3.940 15,966 -0.02(-0.45%)
Sep 26, 2003 3.958 3.958 3.922 3.958 19,339 +0.04(+0.91%)
Sep 25, 2003 3.967 3.967 3.967 3.922 13,042 -0.07(-1.67%)
Sep 24, 2003 3.980 4.016 3.967 3.989 25,411 +0.00(+0.11%)
Sep 23, 2003 4.069 4.047 3.984 3.984 165,733 -0.08(-2.08%)
Sep 22, 2003 4.082 4.082 4.024 4.069 91,749 +0.02(+0.55%)
Sep 19, 2003 4.051 4.087 4.051 4.047 166,858 -0.04(-0.87%)
Sep 18, 2003 3.936 4.047 3.936 4.082 145,719 +0.19(+4.91%)
Sep 17, 2003 4.024 4.047 3.891 3.891 277,497 -0.16(-3.85%)
Sep 16, 2003 3.962 4.047 3.962 4.047 152,690 +0.04(+1.11%)
Sep 15, 2003 4.069 4.069 4.002 4.002 81,405 -0.07(-1.64%)
Sep 12, 2003 4.136 4.247 4.069 4.069 112,887 -0.03(-0.76%)
Sep 11, 2003 4.016 4.136 4.016 4.100 122,332 +0.13(+3.25%)
Sep 10, 2003 3.958 3.993 3.958 3.971 23,387 -0.02(-0.56%)
Sep 09, 2003 4.002 4.051 3.962 3.993 63,639 +0.01(+0.34%)
Sep 08, 2003 3.944 4.002 3.944 3.980 122,332 +0.08(+2.05%)
Sep 05, 2003 3.931 3.980 3.900 3.900 45,200 +0.01(+0.34%)
Sep 04, 2003 3.838 3.909 3.838 3.887 19,339 +0.00(+0.11%)
Sep 03, 2003 3.847 3.913 3.811 3.882 83,878 +0.04(+0.92%)
Sep 02, 2003 3.744 3.847 3.744 3.847 133,126 +0.08(+2.00%)
Aug 29, 2003 3.860 3.869 3.731 3.771 66,563 -0.09(-2.30%)
Aug 28, 2003 3.869 3.873 3.829 3.860 10,794 +0.04(+0.93%)
Aug 27, 2003 3.900 3.913 3.824 3.824 24,961 -0.06(-1.60%)
Aug 26, 2003 3.824 3.887 3.811 3.887 29,233 +0.03(+0.69%)
Aug 25, 2003 3.824 3.895 3.824 3.860 22,487 -0.01(-0.23%)
Aug 22, 2003 3.726 3.869 3.726 3.869 75,783 +0.14(+3.69%)
Aug 21, 2003 3.682 3.802 3.624 3.731 74,883 +0.03(+0.72%)
Aug 20, 2003 3.891 3.936 3.664 3.704 58,917 -0.09(-2.46%)
Aug 19, 2003 4.011 4.011 3.798 3.798 34,630 -0.21(-5.32%)
Aug 18, 2003 3.913 4.056 3.869 4.011 23,387 +0.12(+3.09%)
Aug 15, 2003 3.869 3.891 3.869 3.891 9,444 +0.00(+0.00%)
Aug 14, 2003 3.927 3.927 3.864 3.891 31,032 +0.00(+0.11%)
Aug 13, 2003 3.864 3.887 3.864 3.887 14,616 +0.02(+0.46%)
Aug 12, 2003 3.913 3.940 3.807 3.869 44,525 +0.00(+0.00%)
Aug 11, 2003 3.869 3.891 3.847 3.869 10,344 +0.03(+0.81%)
Aug 08, 2003 3.958 4.024 3.838 3.838 217,230 -0.08(-1.93%)
Aug 07, 2003 3.771 3.913 3.762 3.913 38,004 +0.16(+4.14%)
Aug 06, 2003 3.807 3.807 3.735 3.758 39,353 -0.02(-0.47%)
Aug 05, 2003 3.709 3.807 3.709 3.775 69,037 +0.07(+1.80%)
Aug 04, 2003 3.691 3.758 3.691 3.709 82,754 +0.07(+1.83%)
Aug 01, 2003 3.558 3.762 3.558 3.642 166,183 +0.08(+2.37%)
Jul 31, 2003 3.313 3.606 3.291 3.558 232,072 +0.24(+7.38%)
Jul 30, 2003 3.291 3.313 3.273 3.313 33,281 +0.04(+1.22%)
Jul 29, 2003 3.268 3.291 3.246 3.273 59,367 +0.05(+1.52%)
Jul 28, 2003 3.357 3.389 3.157 3.224 129,978 -0.09(-2.68%)
Jul 25, 2003 3.420 3.424 3.295 3.313 161,461 -0.11(-3.25%)
Jul 24, 2003 3.411 3.446 3.406 3.424 39,578 -0.02(-0.52%)
Jul 23, 2003 3.504 3.509 3.429 3.442 91,974 -0.06(-1.78%)
Jul 22, 2003 3.504 3.504 3.473 3.504 3,822 +0.02(+0.51%)
Jul 21, 2003 3.469 3.535 3.455 3.486 55,544 +0.02(+0.51%)
Jul 18, 2003 3.544 3.544 3.451 3.469 43,625 -0.02(-0.51%)
Jul 17, 2003 3.491 3.491 3.397 3.486 179,001 +0.05(+1.42%)
Jul 16, 2003 3.357 3.495 3.335 3.437 92,649 +0.07(+1.98%)
Jul 15, 2003 3.513 3.558 3.184 3.371 209,809 -0.16(-4.41%)
Jul 14, 2003 3.669 3.758 3.491 3.526 114,012 -0.12(-3.29%)
Jul 11, 2003 3.669 3.669 3.558 3.646 142,571 -0.02(-0.61%)
Jul 10, 2003 3.802 3.807 3.669 3.669 54,195 -0.13(-3.51%)
Jul 09, 2003 3.807 3.811 3.802 3.802 22,937 -0.02(-0.47%)
Jul 08, 2003 3.891 3.891 3.820 3.820 11,693 -0.07(-1.83%)
Jul 07, 2003 3.913 3.958 3.869 3.891 102,768 -0.00(-0.11%)
Jul 03, 2003 3.940 3.940 3.895 3.895 3,373 -0.04(-1.13%)
Jul 02, 2003 3.842 3.980 3.798 3.940 206,211 +0.14(+3.75%)
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.