Skip to main content

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

9.380 -0.010 (-0.11%)
Streaming Delayed Price Updated: 10:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 3.152 3.152 3.101 3.124 26,162 -0.04(-1.18%)
Jul 29, 2004 3.124 3.166 3.050 3.162 159,765 +0.01(+0.44%)
Jul 28, 2004 3.152 3.157 3.124 3.148 39,458 -0.00(-0.15%)
Jul 27, 2004 3.218 3.250 3.101 3.152 403,379 -0.09(-2.73%)
Jul 26, 2004 3.218 3.255 3.185 3.241 34,955 +0.02(+0.72%)
Jul 23, 2004 3.194 3.246 3.194 3.218 12,009 +0.04(+1.32%)
Jul 22, 2004 3.241 3.260 3.176 3.176 23,589 -0.05(-1.45%)
Jul 21, 2004 3.264 3.311 3.218 3.222 27,235 -0.03(-1.00%)
Jul 20, 2004 3.185 3.264 3.185 3.255 73,127 +0.04(+1.31%)
Jul 19, 2004 3.148 3.232 3.134 3.213 20,801 -0.03(-1.01%)
Jul 16, 2004 3.241 3.264 3.199 3.246 10,079 +0.05(+1.46%)
Jul 15, 2004 3.218 3.264 3.199 3.199 27,449 -0.05(-1.44%)
Jul 14, 2004 3.218 3.311 3.218 3.246 20,587 -0.00(-0.14%)
Jul 13, 2004 3.264 3.306 3.246 3.250 14,582 -0.01(-0.43%)
Jul 12, 2004 3.250 3.287 3.246 3.264 43,747 +0.01(+0.43%)
Jul 09, 2004 3.227 3.264 3.218 3.250 233,106 +0.01(+0.29%)
Jul 08, 2004 3.204 3.255 3.199 3.241 220,025 +0.04(+1.16%)
Jul 07, 2004 3.241 3.241 3.134 3.204 669,512 +0.00(+0.00%)
Jul 06, 2004 3.334 3.376 3.190 3.204 82,348 -0.18(-5.24%)
Jul 02, 2004 3.404 3.413 3.353 3.381 15,011 +0.00(+0.00%)
Jul 01, 2004 3.479 3.479 3.371 3.381 48,680 -0.07(-2.16%)
Jun 30, 2004 3.483 3.535 3.381 3.455 197,722 -0.03(-0.80%)
Jun 29, 2004 3.497 3.521 3.460 3.483 48,036 +0.03(+0.81%)
Jun 28, 2004 3.404 3.493 3.404 3.455 29,379 +0.08(+2.49%)
Jun 25, 2004 3.451 3.460 3.371 3.371 105,509 -0.07(-2.17%)
Jun 24, 2004 3.465 3.479 3.427 3.446 55,542 -0.04(-1.20%)
Jun 23, 2004 3.413 3.488 3.413 3.488 19,086 +0.07(+2.19%)
Jun 22, 2004 3.497 3.497 3.311 3.413 90,926 -0.08(-2.40%)
Jun 21, 2004 3.451 3.511 3.451 3.497 247,689 +0.05(+1.35%)
Jun 18, 2004 3.427 3.488 3.390 3.451 339,902 +0.04(+1.09%)
Jun 17, 2004 3.432 3.469 3.385 3.413 16,727 +0.01(+0.41%)
Jun 16, 2004 3.423 3.441 3.395 3.399 21,873 +0.01(+0.28%)
Jun 15, 2004 3.451 3.455 3.390 3.390 49,966 -0.02(-0.55%)
Jun 14, 2004 3.521 3.544 3.390 3.409 91,998 -0.14(-3.82%)
Jun 10, 2004 3.497 3.563 3.497 3.544 66,693 +0.07(+2.15%)
Jun 09, 2004 3.451 3.474 3.451 3.469 64,549 -0.01(-0.40%)
Jun 08, 2004 3.507 3.507 3.474 3.483 27,235 -0.02(-0.53%)
Jun 07, 2004 3.637 3.637 3.497 3.502 23,589 +0.05(+1.49%)
Jun 04, 2004 3.418 3.460 3.418 3.451 9,221 +0.01(+0.41%)
Jun 03, 2004 3.497 3.497 3.409 3.437 83,420 -0.06(-1.73%)
Jun 02, 2004 3.306 3.521 3.306 3.497 266,775 +0.19(+5.78%)
Jun 01, 2004 3.474 3.474 3.283 3.306 117,518 -0.19(-5.34%)
May 28, 2004 3.413 3.535 3.413 3.493 105,723 +0.07(+1.90%)
May 27, 2004 3.469 3.497 3.399 3.427 95,644 +0.00(+0.14%)
May 26, 2004 3.404 3.451 3.362 3.423 56,614 +0.04(+1.10%)
May 25, 2004 3.311 3.385 3.264 3.385 94,786 +0.09(+2.83%)
May 24, 2004 3.171 3.381 3.171 3.292 91,784 +0.17(+5.37%)
May 21, 2004 3.218 3.241 3.078 3.124 118,590 -0.04(-1.33%)
May 20, 2004 3.078 3.194 3.078 3.166 154,832 +0.11(+3.66%)
May 19, 2004 3.124 3.218 3.031 3.054 440,908 +0.02(+0.77%)
May 18, 2004 3.101 3.194 3.031 3.031 166,413 -0.04(-1.22%)
May 17, 2004 3.255 3.357 3.068 3.068 190,002 -0.19(-5.73%)
May 14, 2004 3.348 3.385 3.241 3.255 88,138 -0.09(-2.65%)
May 13, 2004 3.404 3.418 3.315 3.343 103,793 -0.02(-0.55%)
May 12, 2004 3.418 3.418 3.315 3.362 105,509 -0.06(-1.64%)
May 11, 2004 3.497 3.544 3.357 3.418 218,309 -0.13(-3.55%)
May 10, 2004 3.661 3.661 3.544 3.544 290,579 -0.19(-5.12%)
May 07, 2004 3.870 3.870 3.684 3.735 69,267 -0.09(-2.32%)
May 06, 2004 3.889 3.917 3.777 3.824 36,885 -0.02(-0.49%)
May 05, 2004 3.777 3.861 3.684 3.842 140,035 +0.11(+3.00%)
May 04, 2004 3.637 3.791 3.637 3.730 107,439 +0.07(+2.04%)
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.