Skip to main content

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

9.360 -0.030 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 3.303 3.417 3.299 3.355 60,478 +0.05(+1.57%)
Aug 30, 2004 3.275 3.322 3.242 3.303 15,490 +0.03(+0.86%)
Aug 27, 2004 3.275 3.275 3.181 3.275 66,207 +0.02(+0.72%)
Aug 26, 2004 3.204 3.261 3.171 3.252 31,830 +0.07(+2.22%)
Aug 25, 2004 3.176 3.270 3.143 3.181 70,027 +0.03(+1.05%)
Aug 24, 2004 3.181 3.181 3.134 3.148 170,400 -0.00(-0.15%)
Aug 23, 2004 3.134 3.181 3.124 3.153 40,106 -0.00(-0.15%)
Aug 20, 2004 3.134 3.190 3.134 3.157 75,545 -0.01(-0.30%)
Aug 19, 2004 3.157 3.228 3.138 3.167 55,173 -0.02(-0.59%)
Aug 18, 2004 3.181 3.204 3.157 3.186 78,940 +0.05(+1.65%)
Aug 17, 2004 3.176 3.181 3.120 3.134 248,704 -0.05(-1.48%)
Aug 16, 2004 3.181 3.204 3.110 3.181 279,686 -0.09(-2.74%)
Aug 13, 2004 3.275 3.299 3.252 3.270 26,525 -0.01(-0.43%)
Aug 12, 2004 3.303 3.322 3.275 3.285 23,766 -0.01(-0.43%)
Aug 11, 2004 3.256 3.346 3.252 3.299 176,766 -0.00(-0.14%)
Aug 10, 2004 3.204 3.318 3.204 3.303 616,668 +0.12(+3.70%)
Aug 09, 2004 3.167 3.233 3.167 3.186 106,526 -0.03(-0.88%)
Aug 06, 2004 3.256 3.256 3.204 3.214 88,065 -0.04(-1.16%)
Aug 05, 2004 3.332 3.332 3.252 3.252 94,219 -0.05(-1.43%)
Aug 04, 2004 3.285 3.384 3.275 3.299 27,798 +0.03(+0.86%)
Aug 03, 2004 3.242 3.275 3.228 3.270 151,090 +0.05(+1.46%)
Aug 02, 2004 3.204 3.252 3.181 3.223 122,442 +0.07(+2.09%)
Jul 30, 2004 3.186 3.186 3.134 3.157 25,889 -0.04(-1.18%)
Jul 29, 2004 3.157 3.200 3.082 3.195 158,092 +0.01(+0.44%)
Jul 28, 2004 3.186 3.190 3.157 3.181 39,045 -0.00(-0.15%)
Jul 27, 2004 3.252 3.285 3.134 3.186 399,157 -0.09(-2.73%)
Jul 26, 2004 3.252 3.289 3.219 3.275 34,589 +0.02(+0.72%)
Jul 23, 2004 3.228 3.280 3.228 3.252 11,883 +0.04(+1.32%)
Jul 22, 2004 3.275 3.294 3.209 3.209 23,342 -0.05(-1.45%)
Jul 21, 2004 3.299 3.346 3.252 3.256 26,950 -0.03(-1.00%)
Jul 20, 2004 3.219 3.299 3.219 3.289 72,361 +0.04(+1.31%)
Jul 19, 2004 3.181 3.266 3.167 3.247 20,583 -0.03(-1.01%)
Jul 16, 2004 3.275 3.299 3.233 3.280 9,973 +0.05(+1.46%)
Jul 15, 2004 3.252 3.299 3.233 3.233 27,162 -0.05(-1.44%)
Jul 14, 2004 3.252 3.346 3.252 3.280 20,371 -0.00(-0.14%)
Jul 13, 2004 3.299 3.341 3.280 3.285 14,429 -0.01(-0.43%)
Jul 12, 2004 3.285 3.322 3.280 3.299 43,289 +0.01(+0.43%)
Jul 09, 2004 3.261 3.299 3.252 3.285 230,666 +0.01(+0.29%)
Jul 08, 2004 3.237 3.289 3.233 3.275 217,722 +0.04(+1.16%)
Jul 07, 2004 3.275 3.275 3.167 3.237 662,504 +0.00(+0.00%)
Jul 06, 2004 3.369 3.412 3.223 3.237 81,486 -0.18(-5.24%)
Jul 02, 2004 3.440 3.449 3.388 3.417 14,854 +0.00(+0.00%)
Jul 01, 2004 3.515 3.515 3.407 3.417 48,170 -0.08(-2.16%)
Jun 30, 2004 3.520 3.572 3.417 3.492 195,653 -0.03(-0.80%)
Jun 29, 2004 3.534 3.558 3.497 3.520 47,533 +0.03(+0.81%)
Jun 28, 2004 3.440 3.530 3.440 3.492 29,072 +0.08(+2.49%)
Jun 25, 2004 3.487 3.497 3.407 3.407 104,404 -0.08(-2.17%)
Jun 24, 2004 3.501 3.515 3.464 3.482 54,961 -0.04(-1.20%)
Jun 23, 2004 3.449 3.525 3.449 3.525 18,886 +0.08(+2.19%)
Jun 22, 2004 3.534 3.534 3.346 3.449 89,974 -0.08(-2.40%)
Jun 21, 2004 3.487 3.548 3.487 3.534 245,096 +0.05(+1.35%)
Jun 18, 2004 3.464 3.525 3.426 3.487 336,345 +0.04(+1.09%)
Jun 17, 2004 3.468 3.506 3.421 3.449 16,551 +0.01(+0.41%)
Jun 16, 2004 3.459 3.478 3.431 3.435 21,644 +0.01(+0.28%)
Jun 15, 2004 3.487 3.492 3.426 3.426 49,443 -0.02(-0.55%)
Jun 14, 2004 3.558 3.581 3.426 3.445 91,035 -0.14(-3.82%)
Jun 10, 2004 3.534 3.600 3.534 3.581 65,995 +0.08(+2.15%)
Jun 09, 2004 3.487 3.511 3.487 3.506 63,873 -0.01(-0.40%)
Jun 08, 2004 3.544 3.544 3.511 3.520 26,950 -0.02(-0.53%)
Jun 07, 2004 3.676 3.676 3.534 3.539 23,342 +0.05(+1.49%)
Jun 04, 2004 3.454 3.497 3.454 3.487 9,124 +0.01(+0.41%)
Jun 03, 2004 3.534 3.534 3.445 3.473 82,547 -0.06(-1.73%)
Jun 02, 2004 3.341 3.558 3.341 3.534 263,983 +0.19(+5.78%)
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.