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 )

9.470 +0.040 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
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%)
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.