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 (%)
Apr 30, 2004 3.786 3.870 3.651 3.777 125,882 -0.03(-0.74%)
Apr 29, 2004 3.917 3.954 3.777 3.805 68,409 -0.14(-3.43%)
Apr 28, 2004 4.136 4.150 3.922 3.940 166,841 -0.18(-4.30%)
Apr 27, 2004 4.127 4.141 4.029 4.118 107,010 +0.04(+0.91%)
Apr 26, 2004 4.150 4.155 4.052 4.080 158,049 -0.07(-1.69%)
Apr 23, 2004 4.150 4.243 4.057 4.150 153,974 +0.04(+0.91%)
Apr 22, 2004 4.150 4.197 4.066 4.113 59,402 -0.04(-0.90%)
Apr 21, 2004 4.183 4.187 4.131 4.150 139,821 -0.02(-0.56%)
Apr 20, 2004 4.271 4.290 4.020 4.173 117,089 -0.12(-2.72%)
Apr 19, 2004 4.341 4.355 4.271 4.290 92,856 -0.00(-0.11%)
Apr 16, 2004 4.243 4.295 4.229 4.295 75,271 -0.01(-0.22%)
Apr 15, 2004 4.327 4.430 4.285 4.304 195,792 -0.01(-0.22%)
Apr 14, 2004 4.267 4.337 4.267 4.313 39,673 +0.00(+0.00%)
Apr 13, 2004 4.346 4.351 4.309 4.313 32,810 -0.03(-0.64%)
Apr 12, 2004 4.374 4.383 4.337 4.341 37,528 -0.03(-0.64%)
Apr 08, 2004 4.383 4.453 4.337 4.369 33,454 -0.03(-0.64%)
Apr 07, 2004 4.547 4.547 4.383 4.397 36,027 -0.11(-2.48%)
Apr 06, 2004 4.491 4.514 4.435 4.509 102,721 -0.02(-0.41%)
Apr 05, 2004 4.593 4.616 4.523 4.528 67,122 -0.07(-1.42%)
Apr 02, 2004 4.654 4.654 4.542 4.593 52,754 -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.