Skip to main content

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

4.570 +0.010 (+0.22%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 6.773 7.000 6.773 6.871 76,523 +0.01(+0.19%)
Jan 29, 2004 7.033 7.033 6.832 6.858 121,420 -0.14(-1.95%)
Jan 28, 2004 7.499 7.499 6.994 6.994 95,654 -0.44(-5.93%)
Jan 27, 2004 7.409 7.447 7.331 7.434 145,950 +0.09(+1.24%)
Jan 26, 2004 7.279 7.389 7.208 7.344 131,139 -0.01(-0.18%)
Jan 23, 2004 7.532 7.532 7.292 7.357 254,565 -0.11(-1.48%)
Jan 22, 2004 7.227 7.512 7.195 7.467 322,758 +0.26(+3.60%)
Jan 21, 2004 6.871 7.208 6.741 7.208 558,192 +0.47(+7.03%)
Jan 20, 2004 6.670 6.734 6.611 6.734 110,466 +0.13(+1.96%)
Jan 16, 2004 6.618 6.618 6.501 6.605 187,298 +0.05(+0.79%)
Jan 15, 2004 6.631 6.644 6.488 6.553 31,010 -0.06(-0.98%)
Jan 14, 2004 6.579 6.676 6.482 6.618 83,312 +0.06(+0.99%)
Jan 13, 2004 6.533 6.611 6.482 6.553 57,238 +0.10(+1.61%)
Jan 12, 2004 6.689 6.689 6.417 6.449 87,632 -0.15(-2.26%)
Jan 09, 2004 6.773 6.773 6.546 6.598 130,368 -0.14(-2.12%)
Jan 08, 2004 6.592 6.767 6.592 6.741 187,298 +0.17(+2.56%)
Jan 07, 2004 6.793 6.793 6.475 6.572 74,672 -0.14(-2.12%)
Jan 06, 2004 6.637 6.773 6.624 6.715 134,071 +0.14(+2.07%)
Jan 05, 2004 6.417 6.605 6.417 6.579 62,947 +0.32(+5.07%)
Jan 02, 2004 6.469 6.566 6.255 6.261 107,226 -0.22(-3.40%)
Dec 31, 2003 6.469 6.482 6.222 6.482 93,495 +0.01(+0.20%)
Dec 30, 2003 6.482 6.546 6.339 6.469 218,309 +0.04(+0.60%)
Dec 29, 2003 6.093 6.430 6.093 6.430 182,052 +0.33(+5.42%)
Dec 26, 2003 6.190 6.222 6.099 6.099 20,982 -0.14(-2.28%)
Dec 24, 2003 6.125 6.268 6.125 6.242 61,095 +0.14(+2.34%)
Dec 23, 2003 6.054 6.132 6.047 6.099 90,255 +0.06(+1.07%)
Dec 22, 2003 6.080 6.093 5.963 6.034 109,231 +0.01(+0.11%)
Dec 19, 2003 6.028 6.106 5.976 6.028 66,495 -0.01(-0.21%)
Dec 18, 2003 6.112 6.112 6.021 6.041 121,111 -0.06(-1.06%)
Dec 17, 2003 6.145 6.145 6.099 6.106 26,382 -0.04(-0.63%)
Dec 16, 2003 6.073 6.209 6.073 6.145 101,980 +0.12(+2.05%)
Dec 15, 2003 6.060 6.073 5.898 6.021 64,027 -0.04(-0.64%)
Dec 12, 2003 5.795 6.093 5.671 6.060 647,059 +0.32(+5.65%)
Dec 11, 2003 5.833 5.892 5.607 5.736 263,359 -0.03(-0.56%)
Dec 10, 2003 6.125 6.125 5.704 5.769 142,402 -0.29(-4.81%)
Dec 09, 2003 6.242 6.242 6.034 6.060 132,528 -0.18(-2.91%)
Dec 08, 2003 6.384 6.397 6.242 6.242 35,639 -0.19(-2.92%)
Dec 05, 2003 6.482 6.482 6.397 6.430 16,971 -0.04(-0.60%)
Dec 04, 2003 6.546 6.546 6.449 6.469 28,696 -0.08(-1.19%)
Dec 03, 2003 6.644 6.644 6.559 6.546 53,535 -0.01(-0.20%)
Dec 02, 2003 6.631 6.631 6.546 6.559 82,849 +0.05(+0.70%)
Dec 01, 2003 6.482 6.521 6.384 6.514 123,117 +0.13(+2.03%)
Nov 28, 2003 6.391 6.417 6.384 6.384 89,329 +0.00(+0.00%)
Nov 26, 2003 6.358 6.501 6.339 6.384 119,105 +0.03(+0.41%)
Nov 25, 2003 6.430 6.430 6.320 6.358 53,998 -0.01(-0.10%)
Nov 24, 2003 6.255 6.533 6.229 6.365 158,602 +0.14(+2.29%)
Nov 21, 2003 6.235 6.261 6.093 6.222 30,239 +0.07(+1.16%)
Nov 20, 2003 6.119 6.313 6.002 6.151 61,250 +0.01(+0.21%)
Nov 19, 2003 6.125 6.158 6.099 6.138 29,622 -0.03(-0.53%)
Nov 18, 2003 6.287 6.313 6.158 6.171 52,455 -0.04(-0.63%)
Nov 17, 2003 6.151 6.326 6.099 6.209 75,289 +0.09(+1.48%)
Nov 14, 2003 6.229 6.287 6.060 6.119 46,901 -0.08(-1.26%)
Nov 13, 2003 5.976 6.222 5.859 6.196 361,945 +0.16(+2.58%)
Nov 12, 2003 6.391 6.391 6.015 6.041 199,641 -0.19(-3.02%)
Nov 11, 2003 6.482 6.482 6.248 6.229 39,341 -0.15(-2.34%)
Nov 10, 2003 6.417 6.417 6.216 6.378 226,640 +0.04(+0.61%)
Nov 07, 2003 6.177 6.417 6.177 6.339 145,025 +0.16(+2.62%)
Nov 06, 2003 6.164 6.216 6.158 6.177 622,991 -0.05(-0.83%)
Nov 05, 2003 6.546 6.384 6.222 6.229 244,537 -0.31(-4.76%)
Nov 04, 2003 6.546 6.566 6.495 6.540 94,883 -0.10(-1.56%)
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.