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 )

11.17 +0.48 (+4.49%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
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%)
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.