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 )

9.320 +0.070 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Oct 29, 2004 4.571 4.571 4.477 4.482 70,452 -0.04(-0.94%)
Oct 28, 2004 4.383 4.533 4.383 4.524 88,065 +0.08(+1.80%)
Oct 27, 2004 4.425 4.453 4.359 4.444 221,329 +0.02(+0.43%)
Oct 26, 2004 4.472 4.496 4.406 4.425 78,940 +0.00(+0.00%)
Oct 25, 2004 4.571 4.599 4.359 4.425 240,216 +0.12(+2.85%)
Oct 22, 2004 4.260 4.312 4.241 4.302 269,924 +0.03(+0.77%)
Oct 21, 2004 4.133 4.269 4.105 4.269 181,859 +0.18(+4.50%)
Oct 20, 2004 4.213 4.222 4.006 4.086 80,850 -0.10(-2.47%)
Oct 19, 2004 4.081 4.218 4.072 4.189 170,188 +0.09(+2.18%)
Oct 18, 2004 4.076 4.100 3.911 4.100 66,844 +0.00(+0.00%)
Oct 15, 2004 4.048 4.100 3.944 4.100 69,815 +0.09(+2.23%)
Oct 14, 2004 4.010 4.048 4.006 4.010 62,812 -0.00(-0.12%)
Oct 13, 2004 4.020 4.039 4.015 4.015 80,001 -0.02(-0.47%)
Oct 12, 2004 4.043 4.076 3.973 4.034 29,920 +0.01(+0.35%)
Oct 11, 2004 4.053 4.053 3.925 4.020 19,947 -0.01(-0.23%)
Oct 08, 2004 4.029 4.095 4.010 4.029 84,457 +0.03(+0.71%)
Oct 07, 2004 3.949 4.034 3.949 4.001 71,300 +0.04(+1.07%)
Oct 06, 2004 3.864 4.053 3.864 3.958 297,299 +0.12(+3.07%)
Oct 05, 2004 3.817 3.859 3.793 3.841 162,761 +0.02(+0.49%)
Oct 04, 2004 3.888 3.949 3.723 3.822 221,329 -0.02(-0.49%)
Oct 01, 2004 3.822 3.911 3.822 3.841 71,300 +0.02(+0.49%)
Sep 30, 2004 3.770 3.822 3.723 3.822 131,567 +0.03(+0.75%)
Sep 29, 2004 3.817 3.954 3.775 3.793 143,238 -0.03(-0.86%)
Sep 28, 2004 3.746 3.841 3.713 3.826 266,741 +0.11(+3.05%)
Sep 27, 2004 3.784 3.789 3.572 3.713 66,420 -0.07(-1.75%)
Sep 24, 2004 3.718 3.793 3.676 3.779 60,054 +0.11(+2.95%)
Sep 23, 2004 3.680 3.680 3.614 3.671 29,708 -0.01(-0.26%)
Sep 22, 2004 3.723 3.742 3.596 3.680 30,981 +0.00(+0.13%)
Sep 21, 2004 3.652 3.709 3.605 3.676 32,891 +0.09(+2.63%)
Sep 20, 2004 3.704 3.704 3.581 3.581 27,586 -0.11(-2.94%)
Sep 17, 2004 3.614 3.704 3.614 3.690 57,507 +0.08(+2.09%)
Sep 16, 2004 3.652 3.652 3.614 3.614 16,127 -0.03(-0.90%)
Sep 15, 2004 3.647 3.751 3.629 3.647 41,804 -0.00(-0.13%)
Sep 14, 2004 3.511 3.676 3.511 3.652 38,621 +0.05(+1.31%)
Sep 13, 2004 3.596 3.605 3.581 3.605 70,027 +0.05(+1.32%)
Sep 10, 2004 3.558 3.558 3.487 3.558 81,062 +0.08(+2.30%)
Sep 09, 2004 3.487 3.558 3.454 3.478 60,902 +0.04(+1.10%)
Sep 08, 2004 3.487 3.487 3.421 3.440 22,918 -0.04(-1.08%)
Sep 07, 2004 3.407 3.478 3.402 3.478 128,596 +0.11(+3.22%)
Sep 03, 2004 3.351 3.369 3.322 3.369 11,883 +0.03(+0.85%)
Sep 02, 2004 3.346 3.351 3.308 3.341 10,822 -0.03(-0.98%)
Sep 01, 2004 3.384 3.417 3.365 3.374 27,162 +0.02(+0.56%)
Aug 31, 2004 3.303 3.417 3.299 3.355 60,478 +0.05(+1.57%)
Aug 30, 2004 3.275 3.322 3.242 3.303 15,490 +0.03(+0.86%)
Aug 27, 2004 3.275 3.275 3.181 3.275 66,207 +0.02(+0.72%)
Aug 26, 2004 3.204 3.261 3.171 3.252 31,830 +0.07(+2.22%)
Aug 25, 2004 3.176 3.270 3.143 3.181 70,027 +0.03(+1.05%)
Aug 24, 2004 3.181 3.181 3.134 3.148 170,400 -0.00(-0.15%)
Aug 23, 2004 3.134 3.181 3.124 3.153 40,106 -0.00(-0.15%)
Aug 20, 2004 3.134 3.190 3.134 3.157 75,545 -0.01(-0.30%)
Aug 19, 2004 3.157 3.228 3.138 3.167 55,173 -0.02(-0.59%)
Aug 18, 2004 3.181 3.204 3.157 3.186 78,940 +0.05(+1.65%)
Aug 17, 2004 3.176 3.181 3.120 3.134 248,704 -0.05(-1.48%)
Aug 16, 2004 3.181 3.204 3.110 3.181 279,686 -0.09(-2.74%)
Aug 13, 2004 3.275 3.299 3.252 3.270 26,525 -0.01(-0.43%)
Aug 12, 2004 3.303 3.322 3.275 3.285 23,766 -0.01(-0.43%)
Aug 11, 2004 3.256 3.346 3.252 3.299 176,766 -0.00(-0.14%)
Aug 10, 2004 3.204 3.318 3.204 3.303 616,668 +0.12(+3.70%)
Aug 09, 2004 3.167 3.233 3.167 3.186 106,526 -0.03(-0.88%)
Aug 06, 2004 3.256 3.256 3.204 3.214 88,065 -0.04(-1.16%)
Aug 05, 2004 3.332 3.332 3.252 3.252 94,219 -0.05(-1.43%)
Aug 04, 2004 3.285 3.384 3.275 3.299 27,798 +0.03(+0.86%)
Aug 03, 2004 3.242 3.275 3.228 3.270 151,090 +0.05(+1.46%)
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.