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 )

10.69 +0.11 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Oct 29, 2004 4.523 4.523 4.430 4.435 71,197 -0.04(-0.94%)
Oct 28, 2004 4.337 4.486 4.337 4.477 88,996 +0.08(+1.80%)
Oct 27, 2004 4.379 4.407 4.313 4.397 223,671 +0.02(+0.43%)
Oct 26, 2004 4.425 4.449 4.360 4.379 79,775 +0.00(+0.00%)
Oct 25, 2004 4.523 4.551 4.313 4.379 242,757 +0.12(+2.85%)
Oct 22, 2004 4.215 4.267 4.197 4.257 272,780 +0.03(+0.77%)
Oct 21, 2004 4.090 4.225 4.062 4.225 183,783 +0.18(+4.50%)
Oct 20, 2004 4.169 4.178 3.964 4.043 81,705 -0.10(-2.47%)
Oct 19, 2004 4.038 4.173 4.029 4.145 171,988 +0.09(+2.18%)
Oct 18, 2004 4.034 4.057 3.870 4.057 67,551 +0.00(+0.00%)
Oct 15, 2004 4.006 4.057 3.903 4.057 70,553 +0.09(+2.23%)
Oct 14, 2004 3.968 4.006 3.964 3.968 63,477 -0.00(-0.12%)
Oct 13, 2004 3.978 3.996 3.973 3.973 80,847 -0.02(-0.47%)
Oct 12, 2004 4.001 4.034 3.931 3.992 30,237 +0.01(+0.35%)
Oct 11, 2004 4.010 4.010 3.884 3.978 20,158 -0.01(-0.23%)
Oct 08, 2004 3.987 4.052 3.968 3.987 85,351 +0.03(+0.71%)
Oct 07, 2004 3.908 3.992 3.908 3.959 72,055 +0.04(+1.07%)
Oct 06, 2004 3.824 4.010 3.824 3.917 300,444 +0.12(+3.07%)
Oct 05, 2004 3.777 3.819 3.754 3.800 164,482 +0.02(+0.49%)
Oct 04, 2004 3.847 3.908 3.684 3.782 223,671 -0.02(-0.49%)
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.