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 )

10.86 +0.18 (+1.69%)
Streaming Delayed Price Updated: 10:48 AM EDT, May 14, 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 29, 2003 4.090 4.100 3.954 3.996 62,812 -0.09(-2.30%)
Aug 28, 2003 4.100 4.105 4.057 4.090 10,185 +0.04(+0.93%)
Aug 27, 2003 4.133 4.147 4.053 4.053 23,554 -0.07(-1.60%)
Aug 26, 2003 4.053 4.119 4.039 4.119 27,586 +0.03(+0.69%)
Aug 25, 2003 4.053 4.128 4.053 4.090 21,220 -0.01(-0.23%)
Aug 22, 2003 3.949 4.100 3.949 4.100 71,513 +0.15(+3.70%)
Aug 21, 2003 3.902 4.029 3.841 3.954 70,664 +0.03(+0.72%)
Aug 20, 2003 4.123 4.170 3.883 3.925 55,597 -0.10(-2.46%)
Aug 19, 2003 4.251 4.251 4.024 4.024 32,679 -0.23(-5.32%)
Aug 18, 2003 4.147 4.298 4.100 4.251 22,069 +0.13(+3.09%)
Aug 15, 2003 4.100 4.123 4.100 4.123 8,912 +0.00(+0.00%)
Aug 14, 2003 4.161 4.161 4.095 4.123 29,284 +0.00(+0.11%)
Aug 13, 2003 4.095 4.119 4.095 4.119 13,793 +0.02(+0.46%)
Aug 12, 2003 4.147 4.175 4.034 4.100 42,016 +0.00(+0.00%)
Aug 11, 2003 4.100 4.123 4.076 4.100 9,761 +0.03(+0.81%)
Aug 08, 2003 4.194 4.265 4.067 4.067 204,990 -0.08(-1.93%)
Aug 07, 2003 3.996 4.147 3.987 4.147 35,862 +0.16(+4.14%)
Aug 06, 2003 4.034 4.034 3.958 3.982 37,135 -0.02(-0.47%)
Aug 05, 2003 3.930 4.034 3.930 4.001 65,146 +0.07(+1.80%)
Aug 04, 2003 3.911 3.982 3.911 3.930 78,091 +0.07(+1.83%)
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.