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 )

11.08 -0.10 (-0.89%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 (%)
Dec 31, 2003 4.654 4.663 4.477 4.663 129,956 +0.01(+0.20%)
Dec 30, 2003 4.663 4.710 4.561 4.654 303,446 +0.03(+0.60%)
Dec 29, 2003 4.383 4.626 4.383 4.626 253,050 +0.24(+5.42%)
Dec 26, 2003 4.453 4.477 4.388 4.388 29,165 -0.10(-2.28%)
Dec 24, 2003 4.407 4.509 4.407 4.491 84,922 +0.10(+2.34%)
Dec 23, 2003 4.355 4.411 4.351 4.388 125,453 +0.05(+1.07%)
Dec 22, 2003 4.374 4.383 4.290 4.341 151,830 +0.00(+0.11%)
Dec 19, 2003 4.337 4.393 4.299 4.337 92,427 -0.01(-0.21%)
Dec 18, 2003 4.397 4.397 4.332 4.346 168,343 -0.05(-1.06%)
Dec 17, 2003 4.421 4.421 4.388 4.393 36,670 -0.03(-0.63%)
Dec 16, 2003 4.369 4.467 4.369 4.421 141,751 +0.09(+2.05%)
Dec 15, 2003 4.360 4.369 4.243 4.332 88,996 -0.03(-0.64%)
Dec 12, 2003 4.169 4.383 4.080 4.360 899,402 +0.23(+5.65%)
Dec 11, 2003 4.197 4.239 4.034 4.127 366,065 -0.02(-0.56%)
Dec 10, 2003 4.407 4.407 4.104 4.150 197,937 -0.21(-4.81%)
Dec 09, 2003 4.491 4.491 4.341 4.360 184,212 -0.13(-2.91%)
Dec 08, 2003 4.593 4.602 4.491 4.491 49,537 -0.14(-2.92%)
Dec 05, 2003 4.663 4.663 4.602 4.626 23,589 -0.03(-0.60%)
Dec 04, 2003 4.710 4.710 4.640 4.654 39,887 -0.06(-1.19%)
Dec 03, 2003 4.780 4.780 4.719 4.710 74,414 -0.01(-0.20%)
Dec 02, 2003 4.770 4.770 4.710 4.719 115,159 +0.03(+0.70%)
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.