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 (%)
May 30, 2003 4.141 4.141 4.104 4.108 79,560 -0.02(-0.45%)
May 29, 2003 4.136 4.197 4.127 4.127 224,314 -0.01(-0.23%)
May 28, 2003 3.964 4.141 3.964 4.136 298,728 +0.03(+0.80%)
May 27, 2003 3.978 4.211 3.978 4.104 272,780 +0.21(+5.39%)
May 23, 2003 3.772 3.964 3.772 3.894 223,671 +0.14(+3.60%)
May 22, 2003 3.763 3.800 3.730 3.758 119,019 -0.07(-1.95%)
May 21, 2003 3.754 3.861 3.744 3.833 47,178 +0.03(+0.86%)
May 20, 2003 3.926 3.987 3.707 3.800 354,914 -0.20(-5.01%)
May 19, 2003 4.243 4.290 3.917 4.001 117,304 -0.23(-5.51%)
May 16, 2003 4.379 4.383 4.127 4.234 174,990 -0.14(-3.30%)
May 15, 2003 4.360 4.379 4.010 4.379 70,982 -0.01(-0.32%)
May 14, 2003 4.509 4.509 4.337 4.393 449,915 -0.04(-0.84%)
May 13, 2003 4.383 4.430 4.360 4.430 55,113 +0.02(+0.53%)
May 12, 2003 4.383 4.407 4.341 4.407 111,513 +0.00(+0.00%)
May 09, 2003 4.407 4.486 4.365 4.407 28,521 -0.05(-1.05%)
May 08, 2003 4.453 4.472 4.360 4.453 36,670 -0.05(-1.04%)
May 07, 2003 4.635 4.663 4.500 4.500 496,665 -0.14(-2.92%)
May 06, 2003 4.635 4.640 4.579 4.635 31,738 +0.02(+0.40%)
May 05, 2003 4.547 4.663 4.547 4.616 67,766 +0.07(+1.54%)
May 02, 2003 4.547 4.574 4.547 4.547 306,877 +0.00(+0.10%)
May 01, 2003 4.523 4.570 4.523 4.542 99,719 +0.00(+0.00%)
Apr 30, 2003 4.407 4.542 4.407 4.542 104,437 +0.09(+1.99%)
Apr 29, 2003 4.584 4.584 4.430 4.453 62,404 -0.13(-2.85%)
Apr 28, 2003 4.700 4.700 4.561 4.584 372,070 -0.07(-1.50%)
Apr 25, 2003 4.547 4.654 4.547 4.654 106,367 +0.13(+2.78%)
Apr 24, 2003 4.686 4.705 4.290 4.528 207,372 -0.30(-6.27%)
Apr 23, 2003 4.453 4.831 4.453 4.831 115,588 +0.34(+7.47%)
Apr 22, 2003 4.383 4.495 4.313 4.495 130,814 -0.06(-1.33%)
Apr 21, 2003 4.477 4.570 4.477 4.556 64,334 +0.01(+0.21%)
Apr 17, 2003 4.365 4.570 4.360 4.547 53,612 +0.19(+4.39%)
Apr 16, 2003 4.341 4.360 4.318 4.355 91,355 +0.06(+1.30%)
Apr 15, 2003 4.173 4.313 4.173 4.299 173,275 +0.14(+3.36%)
Apr 14, 2003 4.136 4.197 4.127 4.159 94,786 +0.01(+0.22%)
Apr 11, 2003 3.987 4.150 3.987 4.150 207,587 +0.21(+5.33%)
Apr 10, 2003 3.898 3.954 3.898 3.940 2,573 +0.05(+1.20%)
Apr 09, 2003 3.917 4.010 3.889 3.894 10,936 +0.02(+0.60%)
Apr 08, 2003 4.010 4.010 3.866 3.870 25,090 -0.14(-3.49%)
Apr 07, 2003 4.034 4.104 4.010 4.010 40,745 +0.01(+0.23%)
Apr 04, 2003 4.006 4.010 3.931 4.001 42,889 +0.00(+0.00%)
Apr 03, 2003 3.870 4.010 3.852 4.001 124,380 +0.13(+3.37%)
Apr 02, 2003 3.749 3.870 3.749 3.870 79,989 +0.16(+4.27%)
Apr 01, 2003 3.730 3.730 3.707 3.712 37,528 +0.02(+0.63%)
Mar 31, 2003 3.693 3.707 3.684 3.689 33,239 -0.00(-0.13%)
Mar 28, 2003 3.730 3.730 3.591 3.693 45,463 -0.04(-1.00%)
Mar 27, 2003 3.661 3.730 3.637 3.730 275,353 +0.12(+3.23%)
Mar 26, 2003 3.474 3.614 3.460 3.614 1,207,995 +0.13(+3.75%)
Mar 25, 2003 3.497 3.497 3.483 3.483 643 -0.01(-0.40%)
Mar 24, 2003 3.497 3.497 3.460 3.497 22,302 -0.00(-0.13%)
Mar 21, 2003 3.488 3.521 3.404 3.502 65,836 +0.00(+0.00%)
Mar 20, 2003 3.493 3.567 3.474 3.502 234,393 +0.01(+0.27%)
Mar 19, 2003 3.446 3.493 3.418 3.493 10,722 +0.07(+1.90%)
Mar 18, 2003 3.446 3.521 3.427 3.427 53,183 +0.02(+0.69%)
Mar 17, 2003 3.395 3.404 3.381 3.404 4,932 -0.01(-0.27%)
Mar 14, 2003 3.474 3.474 3.399 3.413 47,178 -0.01(-0.41%)
Mar 13, 2003 3.208 3.427 3.208 3.427 98,646 +0.22(+6.83%)
Mar 12, 2003 3.329 3.329 3.171 3.208 47,607 -0.08(-2.41%)
Mar 11, 2003 3.264 3.334 3.255 3.287 192,575 +0.00(+0.14%)
Mar 10, 2003 3.376 3.381 3.199 3.283 48,251 -0.10(-2.90%)
Mar 07, 2003 3.381 3.381 3.381 3.381 2,787 -0.03(-0.82%)
Mar 06, 2003 3.427 3.427 3.404 3.409 66,693 -0.02(-0.54%)
Mar 05, 2003 3.497 3.497 3.427 3.427 20,587 -0.05(-1.34%)
Mar 04, 2003 3.600 3.600 3.451 3.474 29,379 -0.09(-2.61%)
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.