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 )

9.500 -0.030 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2003 4.407 4.542 4.407 4.542 104,437 +0.09(+1.99%)
Apr 29, 2003 4.584 4.584 4.430 4.453 62,404 -0.13(-2.85%)
Apr 28, 2003 4.700 4.700 4.561 4.584 372,070 -0.07(-1.50%)
Apr 25, 2003 4.547 4.654 4.547 4.654 106,367 +0.13(+2.78%)
Apr 24, 2003 4.686 4.705 4.290 4.528 207,372 -0.30(-6.27%)
Apr 23, 2003 4.453 4.831 4.453 4.831 115,588 +0.34(+7.47%)
Apr 22, 2003 4.383 4.495 4.313 4.495 130,814 -0.06(-1.33%)
Apr 21, 2003 4.477 4.570 4.477 4.556 64,334 +0.01(+0.21%)
Apr 17, 2003 4.365 4.570 4.360 4.547 53,612 +0.19(+4.39%)
Apr 16, 2003 4.341 4.360 4.318 4.355 91,355 +0.06(+1.30%)
Apr 15, 2003 4.173 4.313 4.173 4.299 173,275 +0.14(+3.36%)
Apr 14, 2003 4.136 4.197 4.127 4.159 94,786 +0.01(+0.22%)
Apr 11, 2003 3.987 4.150 3.987 4.150 207,587 +0.21(+5.33%)
Apr 10, 2003 3.898 3.954 3.898 3.940 2,573 +0.05(+1.20%)
Apr 09, 2003 3.917 4.010 3.889 3.894 10,936 +0.02(+0.60%)
Apr 08, 2003 4.010 4.010 3.866 3.870 25,090 -0.14(-3.49%)
Apr 07, 2003 4.034 4.104 4.010 4.010 40,745 +0.01(+0.23%)
Apr 04, 2003 4.006 4.010 3.931 4.001 42,889 +0.00(+0.00%)
Apr 03, 2003 3.870 4.010 3.852 4.001 124,380 +0.13(+3.37%)
Apr 02, 2003 3.749 3.870 3.749 3.870 79,989 +0.16(+4.27%)
Apr 01, 2003 3.730 3.730 3.707 3.712 37,528 +0.02(+0.63%)
Mar 31, 2003 3.693 3.707 3.684 3.689 33,239 -0.00(-0.13%)
Mar 28, 2003 3.730 3.730 3.591 3.693 45,463 -0.04(-1.00%)
Mar 27, 2003 3.661 3.730 3.637 3.730 275,353 +0.12(+3.23%)
Mar 26, 2003 3.474 3.614 3.460 3.614 1,207,995 +0.13(+3.75%)
Mar 25, 2003 3.497 3.497 3.483 3.483 643 -0.01(-0.40%)
Mar 24, 2003 3.497 3.497 3.460 3.497 22,302 -0.00(-0.13%)
Mar 21, 2003 3.488 3.521 3.404 3.502 65,836 +0.00(+0.00%)
Mar 20, 2003 3.493 3.567 3.474 3.502 234,393 +0.01(+0.27%)
Mar 19, 2003 3.446 3.493 3.418 3.493 10,722 +0.07(+1.90%)
Mar 18, 2003 3.446 3.521 3.427 3.427 53,183 +0.02(+0.69%)
Mar 17, 2003 3.395 3.404 3.381 3.404 4,932 -0.01(-0.27%)
Mar 14, 2003 3.474 3.474 3.399 3.413 47,178 -0.01(-0.41%)
Mar 13, 2003 3.208 3.427 3.208 3.427 98,646 +0.22(+6.83%)
Mar 12, 2003 3.329 3.329 3.171 3.208 47,607 -0.08(-2.41%)
Mar 11, 2003 3.264 3.334 3.255 3.287 192,575 +0.00(+0.14%)
Mar 10, 2003 3.376 3.381 3.199 3.283 48,251 -0.10(-2.90%)
Mar 07, 2003 3.381 3.381 3.381 3.381 2,787 -0.03(-0.82%)
Mar 06, 2003 3.427 3.427 3.404 3.409 66,693 -0.02(-0.54%)
Mar 05, 2003 3.497 3.497 3.427 3.427 20,587 -0.05(-1.34%)
Mar 04, 2003 3.600 3.600 3.451 3.474 29,379 -0.09(-2.61%)
Mar 03, 2003 3.637 3.637 3.567 3.567 252,621 +0.03(+0.79%)
Feb 28, 2003 3.357 3.539 3.357 3.539 217,452 +0.18(+5.42%)
Feb 27, 2003 3.357 3.371 3.315 3.357 58,115 +0.00(+0.00%)
Feb 26, 2003 3.306 3.357 3.273 3.357 295,726 +0.07(+1.98%)
Feb 25, 2003 3.348 3.348 3.241 3.292 45,677 -0.06(-1.67%)
Feb 24, 2003 3.311 3.367 3.311 3.348 84,493 +0.04(+1.13%)
Feb 21, 2003 3.138 3.311 3.138 3.311 215,736 +0.17(+5.50%)
Feb 20, 2003 3.171 3.194 3.138 3.138 7,291 -0.01(-0.30%)
Feb 19, 2003 3.255 3.255 3.148 3.148 46,106 -0.09(-2.88%)
Feb 18, 2003 3.264 3.297 3.236 3.241 122,236 -0.02(-0.71%)
Feb 14, 2003 3.227 3.264 3.222 3.264 50,395 +0.02(+0.72%)
Feb 13, 2003 3.250 3.250 3.218 3.241 13,081 +0.07(+2.21%)
Feb 12, 2003 3.255 3.255 3.166 3.171 55,756 -0.09(-2.86%)
Feb 11, 2003 3.176 3.329 3.171 3.264 216,594 +0.06(+1.89%)
Feb 10, 2003 3.031 3.222 3.031 3.204 83,420 +0.22(+7.34%)
Feb 07, 2003 3.180 3.236 2.938 2.984 55,113 -0.16(-5.19%)
Feb 06, 2003 3.292 3.292 3.148 3.148 39,458 -0.10(-3.02%)
Feb 05, 2003 3.404 3.404 3.241 3.246 143,895 -0.15(-4.40%)
Feb 04, 2003 3.241 3.497 3.241 3.395 319,530 +0.19(+5.97%)
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.