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 )

9.450 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2004 4.472 4.658 4.430 4.626 170,058 +0.15(+3.44%)
Mar 30, 2004 4.593 4.607 4.444 4.472 34,311 +0.02(+0.42%)
Mar 29, 2004 4.388 4.477 4.388 4.453 89,854 +0.11(+2.58%)
Mar 26, 2004 4.430 4.449 4.337 4.341 74,414 -0.09(-2.00%)
Mar 25, 2004 4.411 4.472 4.407 4.430 128,455 -0.03(-0.63%)
Mar 24, 2004 4.313 4.500 4.276 4.458 217,237 +0.19(+4.48%)
Mar 23, 2004 4.281 4.290 4.248 4.267 45,463 +0.01(+0.33%)
Mar 22, 2004 4.313 4.332 4.243 4.253 69,052 -0.01(-0.33%)
Mar 19, 2004 4.290 4.299 4.243 4.267 36,885 -0.01(-0.33%)
Mar 18, 2004 4.243 4.285 4.201 4.281 159,336 +0.01(+0.33%)
Mar 17, 2004 4.313 4.313 4.262 4.267 120,520 +0.02(+0.55%)
Mar 16, 2004 4.337 4.337 4.225 4.243 189,573 -0.09(-2.15%)
Mar 15, 2004 4.360 4.383 4.257 4.337 114,516 -0.02(-0.53%)
Mar 12, 2004 4.383 4.402 4.332 4.360 111,728 +0.01(+0.21%)
Mar 11, 2004 4.430 4.430 4.351 4.351 72,912 -0.06(-1.27%)
Mar 10, 2004 4.374 4.407 4.351 4.407 93,714 +0.06(+1.29%)
Mar 09, 2004 4.393 4.430 4.323 4.351 96,287 +0.00(+0.11%)
Mar 08, 2004 4.453 4.453 4.341 4.346 155,904 -0.11(-2.41%)
Mar 05, 2004 4.500 4.500 4.430 4.453 64,763 -0.01(-0.31%)
Mar 04, 2004 4.584 4.584 4.467 4.467 224,957 -0.07(-1.54%)
Mar 03, 2004 4.640 4.686 4.528 4.537 94,143 -0.08(-1.72%)
Mar 02, 2004 4.593 4.663 4.551 4.616 68,409 +0.01(+0.30%)
Mar 01, 2004 4.602 4.616 4.579 4.602 48,036 +0.05(+1.02%)
Feb 27, 2004 4.598 4.630 4.523 4.556 87,066 +0.05(+1.14%)
Feb 26, 2004 4.561 4.593 4.477 4.505 70,982 -0.02(-0.41%)
Feb 25, 2004 4.635 4.635 4.523 4.523 48,251 -0.08(-1.72%)
Feb 24, 2004 4.602 4.616 4.556 4.602 140,893 -0.02(-0.50%)
Feb 23, 2004 4.663 4.663 4.533 4.626 130,170 +0.08(+1.74%)
Feb 20, 2004 4.500 4.565 4.500 4.547 54,899 -0.05(-1.02%)
Feb 19, 2004 4.547 4.616 4.542 4.593 149,042 +0.00(+0.00%)
Feb 18, 2004 4.640 4.640 4.570 4.593 45,463 -0.07(-1.50%)
Feb 17, 2004 4.663 4.663 4.626 4.663 79,560 +0.05(+1.01%)
Feb 13, 2004 4.686 4.710 4.547 4.616 153,331 +0.02(+0.51%)
Feb 12, 2004 4.640 4.640 4.477 4.593 115,159 +0.00(+0.00%)
Feb 11, 2004 4.598 4.640 4.383 4.593 229,890 +0.04(+0.92%)
Feb 10, 2004 4.663 4.663 4.523 4.551 184,426 -0.07(-1.51%)
Feb 09, 2004 4.663 4.663 4.574 4.621 95,859 +0.07(+1.54%)
Feb 06, 2004 4.700 4.700 4.523 4.551 587,163 -0.15(-3.17%)
Feb 05, 2004 4.803 4.803 4.500 4.700 535,266 -0.13(-2.70%)
Feb 04, 2004 4.920 4.990 4.803 4.831 52,754 -0.08(-1.61%)
Feb 03, 2004 4.934 4.957 4.892 4.910 49,752 +0.02(+0.48%)
Feb 02, 2004 4.990 5.036 4.850 4.887 162,124 -0.06(-1.13%)
Jan 30, 2004 4.873 5.036 4.873 4.943 106,367 +0.01(+0.19%)
Jan 29, 2004 5.059 5.059 4.915 4.934 168,771 -0.10(-1.95%)
Jan 28, 2004 5.395 5.395 5.031 5.031 132,958 -0.32(-5.93%)
Jan 27, 2004 5.330 5.358 5.274 5.349 202,869 +0.07(+1.24%)
Jan 26, 2004 5.237 5.316 5.185 5.283 182,282 -0.01(-0.18%)
Jan 23, 2004 5.419 5.419 5.246 5.293 353,842 -0.08(-1.48%)
Jan 22, 2004 5.199 5.405 5.176 5.372 448,628 +0.19(+3.60%)
Jan 21, 2004 4.943 5.185 4.850 5.185 775,879 +0.34(+7.03%)
Jan 20, 2004 4.798 4.845 4.756 4.845 153,546 +0.09(+1.96%)
Jan 16, 2004 4.761 4.761 4.677 4.752 260,341 +0.04(+0.79%)
Jan 15, 2004 4.770 4.780 4.668 4.714 43,104 -0.05(-0.98%)
Jan 14, 2004 4.733 4.803 4.663 4.761 115,802 +0.05(+0.99%)
Jan 13, 2004 4.700 4.756 4.663 4.714 79,560 +0.07(+1.61%)
Jan 12, 2004 4.812 4.812 4.616 4.640 121,807 -0.11(-2.26%)
Jan 09, 2004 4.873 4.873 4.710 4.747 181,210 -0.10(-2.12%)
Jan 08, 2004 4.742 4.868 4.742 4.850 260,341 +0.12(+2.56%)
Jan 07, 2004 4.887 4.887 4.658 4.728 103,793 -0.10(-2.12%)
Jan 06, 2004 4.775 4.873 4.766 4.831 186,356 +0.10(+2.07%)
Jan 05, 2004 4.616 4.752 4.616 4.733 87,495 +0.23(+5.07%)
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.