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 )

9.460 -0.040 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Mar 31, 2004 4.472 4.658 4.430 4.626 170,058 +0.15(+3.44%)
Mar 30, 2004 4.593 4.607 4.444 4.472 34,311 +0.02(+0.42%)
Mar 29, 2004 4.388 4.477 4.388 4.453 89,854 +0.11(+2.58%)
Mar 26, 2004 4.430 4.449 4.337 4.341 74,414 -0.09(-2.00%)
Mar 25, 2004 4.411 4.472 4.407 4.430 128,455 -0.03(-0.63%)
Mar 24, 2004 4.313 4.500 4.276 4.458 217,237 +0.19(+4.48%)
Mar 23, 2004 4.281 4.290 4.248 4.267 45,463 +0.01(+0.33%)
Mar 22, 2004 4.313 4.332 4.243 4.253 69,052 -0.01(-0.33%)
Mar 19, 2004 4.290 4.299 4.243 4.267 36,885 -0.01(-0.33%)
Mar 18, 2004 4.243 4.285 4.201 4.281 159,336 +0.01(+0.33%)
Mar 17, 2004 4.313 4.313 4.262 4.267 120,520 +0.02(+0.55%)
Mar 16, 2004 4.337 4.337 4.225 4.243 189,573 -0.09(-2.15%)
Mar 15, 2004 4.360 4.383 4.257 4.337 114,516 -0.02(-0.53%)
Mar 12, 2004 4.383 4.402 4.332 4.360 111,728 +0.01(+0.21%)
Mar 11, 2004 4.430 4.430 4.351 4.351 72,912 -0.06(-1.27%)
Mar 10, 2004 4.374 4.407 4.351 4.407 93,714 +0.06(+1.29%)
Mar 09, 2004 4.393 4.430 4.323 4.351 96,287 +0.00(+0.11%)
Mar 08, 2004 4.453 4.453 4.341 4.346 155,904 -0.11(-2.41%)
Mar 05, 2004 4.500 4.500 4.430 4.453 64,763 -0.01(-0.31%)
Mar 04, 2004 4.584 4.584 4.467 4.467 224,957 -0.07(-1.54%)
Mar 03, 2004 4.640 4.686 4.528 4.537 94,143 -0.08(-1.72%)
Mar 02, 2004 4.593 4.663 4.551 4.616 68,409 +0.01(+0.30%)
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.