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 (%)
Jul 30, 2004 2.975 2.975 2.926 2.948 27,725 -0.04(-1.18%)
Jul 29, 2004 2.948 2.988 2.878 2.983 169,304 +0.01(+0.44%)
Jul 28, 2004 2.975 2.979 2.948 2.970 41,814 -0.00(-0.15%)
Jul 27, 2004 3.036 3.067 2.926 2.975 427,466 -0.08(-2.73%)
Jul 26, 2004 3.036 3.071 3.005 3.058 37,042 +0.02(+0.72%)
Jul 23, 2004 3.014 3.063 3.014 3.036 12,726 +0.04(+1.32%)
Jul 22, 2004 3.058 3.076 2.997 2.997 24,998 -0.04(-1.45%)
Jul 21, 2004 3.080 3.124 3.036 3.041 28,861 -0.03(-1.00%)
Jul 20, 2004 3.005 3.080 3.005 3.071 77,493 +0.04(+1.31%)
Jul 19, 2004 2.970 3.049 2.957 3.032 22,043 -0.03(-1.01%)
Jul 16, 2004 3.058 3.080 3.019 3.063 10,680 +0.04(+1.46%)
Jul 15, 2004 3.036 3.080 3.019 3.019 29,088 -0.04(-1.44%)
Jul 14, 2004 3.036 3.124 3.036 3.063 21,816 -0.00(-0.14%)
Jul 13, 2004 3.080 3.120 3.063 3.067 15,453 -0.01(-0.43%)
Jul 12, 2004 3.067 3.102 3.063 3.080 46,360 +0.01(+0.43%)
Jul 09, 2004 3.045 3.080 3.036 3.067 247,026 +0.01(+0.29%)
Jul 08, 2004 3.023 3.071 3.019 3.058 233,163 +0.04(+1.16%)
Jul 07, 2004 3.058 3.058 2.957 3.023 709,489 +0.00(+0.00%)
Jul 06, 2004 3.146 3.186 3.010 3.023 87,265 -0.17(-5.24%)
Jul 02, 2004 3.212 3.221 3.164 3.190 15,907 +0.00(+0.00%)
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.