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 )

10.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Dec 31, 2004 5.316 5.316 5.223 5.246 582,659 -0.02(-0.44%)
Dec 30, 2004 5.176 5.316 5.176 5.269 147,541 +0.12(+2.26%)
Dec 29, 2004 5.185 5.199 5.139 5.153 60,903 -0.08(-1.60%)
Dec 28, 2004 5.139 5.246 5.111 5.237 153,546 +0.10(+1.91%)
Dec 27, 2004 5.176 5.185 5.129 5.139 94,572 +0.01(+0.18%)
Dec 23, 2004 5.148 5.157 5.059 5.129 211,447 -0.01(-0.18%)
Dec 22, 2004 5.283 5.311 5.134 5.139 202,655 -0.10(-1.87%)
Dec 21, 2004 5.199 5.311 5.190 5.237 177,993 +0.07(+1.35%)
Dec 20, 2004 5.190 5.190 5.129 5.167 117,947 +0.02(+0.45%)
Dec 17, 2004 5.129 5.153 5.106 5.143 71,411 -0.02(-0.45%)
Dec 16, 2004 5.087 5.176 5.059 5.167 82,777 +0.03(+0.64%)
Dec 15, 2004 5.167 5.204 5.106 5.134 132,529 -0.01(-0.27%)
Dec 14, 2004 5.129 5.157 5.036 5.148 60,903 -0.03(-0.54%)
Dec 13, 2004 5.190 5.218 5.129 5.176 31,524 +0.03(+0.63%)
Dec 10, 2004 5.176 5.176 5.078 5.143 207,801 -0.08(-1.52%)
Dec 09, 2004 5.129 5.223 5.059 5.223 317,600 +0.07(+1.27%)
Dec 08, 2004 5.129 5.190 5.078 5.157 92,856 +0.03(+0.55%)
Dec 07, 2004 5.353 5.363 5.087 5.129 327,893 -0.21(-3.93%)
Dec 06, 2004 5.204 5.358 5.199 5.339 406,382 +0.18(+3.53%)
Dec 03, 2004 5.134 5.209 5.134 5.157 63,691 +0.02(+0.45%)
Dec 02, 2004 5.195 5.195 5.129 5.134 587,592 -0.01(-0.27%)
Dec 01, 2004 4.957 5.213 4.896 5.148 477,150 +0.28(+5.85%)
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%)
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.