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 (%)
Nov 30, 2004 4.686 4.864 4.686 4.864 212,948 +0.13(+2.76%)
Nov 29, 2004 4.789 4.789 4.710 4.733 151,401 +0.01(+0.30%)
Nov 26, 2004 4.747 4.784 4.691 4.719 34,097 -0.01(-0.20%)
Nov 24, 2004 4.873 4.873 4.705 4.728 120,735 -0.14(-2.78%)
Nov 23, 2004 4.616 4.920 4.523 4.864 697,390 +0.25(+5.35%)
Nov 22, 2004 4.421 4.630 4.407 4.616 144,110 +0.16(+3.66%)
Nov 19, 2004 4.430 4.472 4.421 4.453 171,345 +0.01(+0.21%)
Nov 18, 2004 4.467 4.523 4.393 4.444 58,759 +0.02(+0.53%)
Nov 17, 2004 4.458 4.477 4.332 4.421 297,012 -0.04(-0.84%)
Nov 16, 2004 4.467 4.467 4.407 4.458 31,953 +0.01(+0.21%)
Nov 15, 2004 4.486 4.486 4.337 4.449 125,024 -0.00(-0.10%)
Nov 12, 2004 4.430 4.472 4.341 4.453 176,492 +0.02(+0.53%)
Nov 11, 2004 4.570 4.570 4.225 4.430 565,718 -0.19(-4.04%)
Nov 10, 2004 4.612 4.658 4.612 4.616 23,375 -0.04(-0.90%)
Nov 09, 2004 4.682 4.728 4.570 4.658 72,269 -0.07(-1.48%)
Nov 08, 2004 4.756 4.775 4.640 4.728 34,955 -0.02(-0.39%)
Nov 05, 2004 4.756 4.780 4.616 4.747 77,845 +0.04(+0.79%)
Nov 04, 2004 4.714 4.756 4.570 4.710 84,922 -0.05(-1.08%)
Nov 03, 2004 4.756 4.775 4.705 4.761 200,081 +0.07(+1.39%)
Nov 02, 2004 4.547 4.710 4.542 4.696 241,255 +0.26(+5.89%)
Nov 01, 2004 4.388 4.458 4.388 4.435 162,124 +0.00(+0.00%)
Oct 29, 2004 4.523 4.523 4.430 4.435 71,197 -0.04(-0.94%)
Oct 28, 2004 4.337 4.486 4.337 4.477 88,996 +0.08(+1.80%)
Oct 27, 2004 4.379 4.407 4.313 4.397 223,671 +0.02(+0.43%)
Oct 26, 2004 4.425 4.449 4.360 4.379 79,775 +0.00(+0.00%)
Oct 25, 2004 4.523 4.551 4.313 4.379 242,757 +0.12(+2.85%)
Oct 22, 2004 4.215 4.267 4.197 4.257 272,780 +0.03(+0.77%)
Oct 21, 2004 4.090 4.225 4.062 4.225 183,783 +0.18(+4.50%)
Oct 20, 2004 4.169 4.178 3.964 4.043 81,705 -0.10(-2.47%)
Oct 19, 2004 4.038 4.173 4.029 4.145 171,988 +0.09(+2.18%)
Oct 18, 2004 4.034 4.057 3.870 4.057 67,551 +0.00(+0.00%)
Oct 15, 2004 4.006 4.057 3.903 4.057 70,553 +0.09(+2.23%)
Oct 14, 2004 3.968 4.006 3.964 3.968 63,477 -0.00(-0.12%)
Oct 13, 2004 3.978 3.996 3.973 3.973 80,847 -0.02(-0.47%)
Oct 12, 2004 4.001 4.034 3.931 3.992 30,237 +0.01(+0.35%)
Oct 11, 2004 4.010 4.010 3.884 3.978 20,158 -0.01(-0.23%)
Oct 08, 2004 3.987 4.052 3.968 3.987 85,351 +0.03(+0.71%)
Oct 07, 2004 3.908 3.992 3.908 3.959 72,055 +0.04(+1.07%)
Oct 06, 2004 3.824 4.010 3.824 3.917 300,444 +0.12(+3.07%)
Oct 05, 2004 3.777 3.819 3.754 3.800 164,482 +0.02(+0.49%)
Oct 04, 2004 3.847 3.908 3.684 3.782 223,671 -0.02(-0.49%)
Oct 01, 2004 3.782 3.870 3.782 3.800 72,055 +0.02(+0.49%)
Sep 30, 2004 3.730 3.782 3.684 3.782 132,958 +0.03(+0.75%)
Sep 29, 2004 3.777 3.912 3.735 3.754 144,753 -0.03(-0.86%)
Sep 28, 2004 3.707 3.800 3.675 3.786 269,563 +0.11(+3.05%)
Sep 27, 2004 3.744 3.749 3.535 3.675 67,122 -0.07(-1.75%)
Sep 24, 2004 3.679 3.754 3.637 3.740 60,689 +0.11(+2.95%)
Sep 23, 2004 3.642 3.642 3.577 3.633 30,022 -0.01(-0.26%)
Sep 22, 2004 3.684 3.703 3.558 3.642 31,309 +0.00(+0.13%)
Sep 21, 2004 3.614 3.670 3.567 3.637 33,239 +0.09(+2.63%)
Sep 20, 2004 3.665 3.665 3.544 3.544 27,878 -0.11(-2.94%)
Sep 17, 2004 3.577 3.665 3.577 3.651 58,115 +0.07(+2.09%)
Sep 16, 2004 3.614 3.614 3.577 3.577 16,298 -0.03(-0.90%)
Sep 15, 2004 3.609 3.712 3.591 3.609 42,246 -0.00(-0.13%)
Sep 14, 2004 3.474 3.637 3.474 3.614 39,029 +0.05(+1.31%)
Sep 13, 2004 3.558 3.567 3.544 3.567 70,768 +0.05(+1.32%)
Sep 10, 2004 3.521 3.521 3.451 3.521 81,919 +0.08(+2.30%)
Sep 09, 2004 3.451 3.521 3.418 3.441 61,547 +0.04(+1.10%)
Sep 08, 2004 3.451 3.451 3.385 3.404 23,160 -0.04(-1.08%)
Sep 07, 2004 3.371 3.441 3.367 3.441 129,956 +0.11(+3.22%)
Sep 03, 2004 3.315 3.334 3.287 3.334 12,009 +0.03(+0.85%)
Sep 02, 2004 3.311 3.315 3.273 3.306 10,936 -0.03(-0.98%)
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.