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 )

11.74 -0.29 (-2.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 4.152 4.152 4.084 4.115 19,864 -0.05(-1.18%)
Jul 29, 2004 4.115 4.170 4.017 4.164 121,304 +0.02(+0.44%)
Jul 28, 2004 4.152 4.158 4.115 4.146 29,959 -0.01(-0.15%)
Jul 27, 2004 4.238 4.281 4.084 4.152 306,274 -0.12(-2.73%)
Jul 26, 2004 4.238 4.287 4.195 4.268 26,540 +0.03(+0.72%)
Jul 23, 2004 4.207 4.275 4.207 4.238 9,118 +0.06(+1.32%)
Jul 22, 2004 4.268 4.293 4.182 4.182 17,910 -0.06(-1.45%)
Jul 21, 2004 4.299 4.361 4.238 4.244 20,678 -0.04(-1.00%)
Jul 20, 2004 4.195 4.299 4.195 4.287 55,523 +0.06(+1.31%)
Jul 19, 2004 4.146 4.256 4.127 4.232 15,794 -0.04(-1.01%)
Jul 16, 2004 4.268 4.299 4.213 4.275 7,652 +0.06(+1.46%)
Jul 15, 2004 4.238 4.299 4.213 4.213 20,841 -0.06(-1.44%)
Jul 14, 2004 4.238 4.361 4.238 4.275 15,631 -0.01(-0.14%)
Jul 13, 2004 4.299 4.354 4.275 4.281 11,072 -0.02(-0.43%)
Jul 12, 2004 4.281 4.330 4.275 4.299 33,216 +0.02(+0.43%)
Jul 09, 2004 4.250 4.299 4.238 4.281 176,990 +0.01(+0.29%)
Jul 08, 2004 4.219 4.287 4.213 4.268 167,058 +0.05(+1.16%)
Jul 07, 2004 4.268 4.268 4.127 4.219 508,340 +0.00(+0.00%)
Jul 06, 2004 4.391 4.446 4.201 4.219 62,524 -0.23(-5.24%)
Jul 02, 2004 4.483 4.496 4.416 4.453 11,397 +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.