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 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2004 4.519 4.708 4.477 4.675 168,278 +0.16(+3.44%)
Mar 30, 2004 4.642 4.656 4.491 4.519 33,952 +0.02(+0.42%)
Mar 29, 2004 4.434 4.524 4.434 4.500 88,913 +0.11(+2.58%)
Mar 26, 2004 4.477 4.496 4.383 4.387 73,635 -0.09(-2.00%)
Mar 25, 2004 4.458 4.519 4.453 4.477 127,110 -0.03(-0.63%)
Mar 24, 2004 4.359 4.547 4.321 4.505 214,963 +0.19(+4.48%)
Mar 23, 2004 4.326 4.335 4.293 4.312 44,987 +0.01(+0.33%)
Mar 22, 2004 4.359 4.378 4.288 4.298 68,330 -0.01(-0.33%)
Mar 19, 2004 4.335 4.345 4.288 4.312 36,499 -0.01(-0.33%)
Mar 18, 2004 4.288 4.331 4.246 4.326 157,668 +0.01(+0.33%)
Mar 17, 2004 4.359 4.359 4.307 4.312 119,259 +0.02(+0.55%)
Mar 16, 2004 4.383 4.383 4.269 4.288 187,589 -0.09(-2.15%)
Mar 15, 2004 4.406 4.430 4.302 4.383 113,317 -0.02(-0.53%)
Mar 12, 2004 4.430 4.449 4.378 4.406 110,558 +0.01(+0.21%)
Mar 11, 2004 4.477 4.477 4.397 4.397 72,149 -0.06(-1.27%)
Mar 10, 2004 4.420 4.453 4.397 4.453 92,733 +0.06(+1.29%)
Mar 09, 2004 4.439 4.477 4.368 4.397 95,280 +0.00(+0.11%)
Mar 08, 2004 4.500 4.500 4.387 4.392 154,273 -0.11(-2.41%)
Mar 05, 2004 4.547 4.547 4.477 4.500 64,085 -0.01(-0.31%)
Mar 04, 2004 4.632 4.632 4.514 4.514 222,603 -0.07(-1.54%)
Mar 03, 2004 4.689 4.736 4.576 4.585 93,158 -0.08(-1.72%)
Mar 02, 2004 4.642 4.712 4.599 4.665 67,693 +0.01(+0.30%)
Mar 01, 2004 4.651 4.665 4.628 4.651 47,533 +0.05(+1.02%)
Feb 27, 2004 4.646 4.679 4.571 4.604 86,155 +0.05(+1.14%)
Feb 26, 2004 4.609 4.642 4.524 4.552 70,239 -0.02(-0.41%)
Feb 25, 2004 4.684 4.684 4.571 4.571 47,746 -0.08(-1.72%)
Feb 24, 2004 4.651 4.665 4.604 4.651 139,418 -0.02(-0.50%)
Feb 23, 2004 4.712 4.712 4.580 4.675 128,808 +0.08(+1.74%)
Feb 20, 2004 4.547 4.613 4.547 4.595 54,324 -0.05(-1.02%)
Feb 19, 2004 4.595 4.665 4.590 4.642 147,482 +0.00(+0.00%)
Feb 18, 2004 4.689 4.689 4.618 4.642 44,987 -0.07(-1.50%)
Feb 17, 2004 4.712 4.712 4.675 4.712 78,728 +0.05(+1.01%)
Feb 13, 2004 4.736 4.760 4.595 4.665 151,726 +0.02(+0.51%)
Feb 12, 2004 4.689 4.689 4.524 4.642 113,954 +0.00(+0.00%)
Feb 11, 2004 4.646 4.689 4.430 4.642 227,483 +0.04(+0.92%)
Feb 10, 2004 4.712 4.712 4.571 4.599 182,496 -0.07(-1.51%)
Feb 09, 2004 4.712 4.712 4.623 4.670 94,855 +0.07(+1.54%)
Feb 06, 2004 4.750 4.750 4.571 4.599 581,017 -0.15(-3.17%)
Feb 05, 2004 4.854 4.854 4.547 4.750 529,663 -0.13(-2.70%)
Feb 04, 2004 4.972 5.042 4.854 4.882 52,202 -0.08(-1.61%)
Feb 03, 2004 4.986 5.009 4.943 4.962 49,231 +0.02(+0.48%)
Feb 02, 2004 5.042 5.089 4.901 4.939 160,427 -0.06(-1.13%)
Jan 30, 2004 4.924 5.089 4.924 4.995 105,253 +0.01(+0.19%)
Jan 29, 2004 5.113 5.113 4.967 4.986 167,005 -0.10(-1.95%)
Jan 28, 2004 5.452 5.452 5.085 5.085 131,567 -0.32(-5.93%)
Jan 27, 2004 5.386 5.415 5.330 5.405 200,746 +0.07(+1.24%)
Jan 26, 2004 5.292 5.372 5.240 5.339 180,374 -0.01(-0.18%)
Jan 23, 2004 5.476 5.476 5.301 5.349 350,138 -0.08(-1.48%)
Jan 22, 2004 5.254 5.462 5.231 5.429 443,933 +0.19(+3.60%)
Jan 21, 2004 4.995 5.240 4.901 5.240 767,758 +0.34(+7.03%)
Jan 20, 2004 4.849 4.896 4.807 4.896 151,938 +0.09(+1.96%)
Jan 16, 2004 4.811 4.811 4.727 4.802 257,616 +0.04(+0.79%)
Jan 15, 2004 4.821 4.830 4.717 4.764 42,653 -0.05(-0.98%)
Jan 14, 2004 4.783 4.854 4.712 4.811 114,590 +0.05(+0.99%)
Jan 13, 2004 4.750 4.807 4.712 4.764 78,728 +0.08(+1.61%)
Jan 12, 2004 4.863 4.863 4.665 4.689 120,532 -0.11(-2.26%)
Jan 09, 2004 4.924 4.924 4.760 4.797 179,313 -0.10(-2.12%)
Jan 08, 2004 4.793 4.920 4.793 4.901 257,616 +0.12(+2.56%)
Jan 07, 2004 4.939 4.939 4.708 4.778 102,707 -0.10(-2.12%)
Jan 06, 2004 4.826 4.924 4.816 4.882 184,406 +0.10(+2.07%)
Jan 05, 2004 4.665 4.802 4.665 4.783 86,579 +0.23(+5.07%)
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.