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 )

11.82 -0.21 (-1.75%)
Streaming Delayed Price Updated: 12:16 PM EDT, Sep 20, 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 (%)
Jul 30, 2004 4.152 4.152 4.084 4.115 19,864 -0.05(-1.18%)
Jul 29, 2004 4.115 4.170 4.017 4.164 121,304 +0.02(+0.44%)
Jul 28, 2004 4.152 4.158 4.115 4.146 29,959 -0.01(-0.15%)
Jul 27, 2004 4.238 4.281 4.084 4.152 306,274 -0.12(-2.73%)
Jul 26, 2004 4.238 4.287 4.195 4.268 26,540 +0.03(+0.72%)
Jul 23, 2004 4.207 4.275 4.207 4.238 9,118 +0.06(+1.32%)
Jul 22, 2004 4.268 4.293 4.182 4.182 17,910 -0.06(-1.45%)
Jul 21, 2004 4.299 4.361 4.238 4.244 20,678 -0.04(-1.00%)
Jul 20, 2004 4.195 4.299 4.195 4.287 55,523 +0.06(+1.31%)
Jul 19, 2004 4.146 4.256 4.127 4.232 15,794 -0.04(-1.01%)
Jul 16, 2004 4.268 4.299 4.213 4.275 7,652 +0.06(+1.46%)
Jul 15, 2004 4.238 4.299 4.213 4.213 20,841 -0.06(-1.44%)
Jul 14, 2004 4.238 4.361 4.238 4.275 15,631 -0.01(-0.14%)
Jul 13, 2004 4.299 4.354 4.275 4.281 11,072 -0.02(-0.43%)
Jul 12, 2004 4.281 4.330 4.275 4.299 33,216 +0.02(+0.43%)
Jul 09, 2004 4.250 4.299 4.238 4.281 176,990 +0.01(+0.29%)
Jul 08, 2004 4.219 4.287 4.213 4.268 167,058 +0.05(+1.16%)
Jul 07, 2004 4.268 4.268 4.127 4.219 508,340 +0.00(+0.00%)
Jul 06, 2004 4.391 4.446 4.201 4.219 62,524 -0.23(-5.24%)
Jul 02, 2004 4.483 4.496 4.416 4.453 11,397 +0.00(+0.00%)
Jul 01, 2004 4.582 4.582 4.440 4.453 36,961 -0.10(-2.16%)
Jun 30, 2004 4.588 4.655 4.453 4.551 150,124 -0.04(-0.80%)
Jun 29, 2004 4.606 4.637 4.557 4.588 36,472 +0.04(+0.81%)
Jun 28, 2004 4.483 4.600 4.483 4.551 22,307 +0.11(+2.49%)
Jun 25, 2004 4.545 4.557 4.440 4.440 80,109 -0.10(-2.16%)
Jun 24, 2004 4.563 4.582 4.514 4.539 42,171 -0.06(-1.20%)
Jun 23, 2004 4.496 4.594 4.496 4.594 14,491 +0.10(+2.19%)
Jun 22, 2004 4.606 4.606 4.361 4.496 69,037 -0.11(-2.40%)
Jun 21, 2004 4.545 4.625 4.545 4.606 188,063 +0.06(+1.35%)
Jun 18, 2004 4.514 4.594 4.465 4.545 258,077 +0.05(+1.09%)
Jun 17, 2004 4.520 4.569 4.459 4.496 12,700 +0.02(+0.41%)
Jun 16, 2004 4.508 4.532 4.471 4.477 16,608 +0.01(+0.28%)
Jun 15, 2004 4.545 4.551 4.465 4.465 37,938 -0.02(-0.55%)
Jun 14, 2004 4.637 4.668 4.465 4.489 69,851 -0.18(-3.82%)
Jun 10, 2004 4.606 4.692 4.606 4.668 50,638 +0.10(+2.15%)
Jun 09, 2004 4.545 4.575 4.545 4.569 49,010 -0.02(-0.40%)
Jun 08, 2004 4.618 4.618 4.575 4.588 20,678 -0.02(-0.53%)
Jun 07, 2004 4.790 4.790 4.606 4.612 17,910 +0.07(+1.49%)
Jun 04, 2004 4.502 4.557 4.502 4.545 7,001 +0.02(+0.41%)
Jun 03, 2004 4.606 4.606 4.489 4.526 63,338 -0.08(-1.73%)
Jun 02, 2004 4.354 4.637 4.354 4.606 202,554 +0.25(+5.78%)
Jun 01, 2004 4.575 4.575 4.324 4.354 89,228 -0.25(-5.34%)
May 28, 2004 4.496 4.655 4.496 4.600 80,272 +0.09(+1.90%)
May 27, 2004 4.569 4.606 4.477 4.514 72,620 +0.01(+0.14%)
May 26, 2004 4.483 4.545 4.428 4.508 42,985 +0.05(+1.10%)
May 25, 2004 4.361 4.459 4.299 4.459 71,968 +0.12(+2.83%)
May 24, 2004 4.176 4.453 4.176 4.336 69,689 +0.22(+5.37%)
May 21, 2004 4.238 4.268 4.053 4.115 90,042 -0.06(-1.33%)
May 20, 2004 4.053 4.207 4.053 4.170 117,559 +0.15(+3.66%)
May 19, 2004 4.115 4.238 3.992 4.023 334,768 +0.03(+0.77%)
May 18, 2004 4.084 4.207 3.992 3.992 126,352 -0.05(-1.22%)
May 17, 2004 4.287 4.422 4.041 4.041 144,263 -0.25(-5.73%)
May 14, 2004 4.410 4.459 4.268 4.287 66,921 -0.12(-2.65%)
May 13, 2004 4.483 4.502 4.367 4.404 78,807 -0.02(-0.55%)
May 12, 2004 4.502 4.502 4.367 4.428 80,109 -0.07(-1.64%)
May 11, 2004 4.606 4.668 4.422 4.502 165,756 -0.17(-3.55%)
May 10, 2004 4.821 4.821 4.668 4.668 220,628 -0.25(-5.12%)
May 07, 2004 5.097 5.097 4.852 4.919 52,592 -0.12(-2.32%)
May 06, 2004 5.122 5.159 4.975 5.036 28,005 -0.02(-0.49%)
May 05, 2004 4.975 5.085 4.852 5.061 106,324 +0.15(+3.00%)
May 04, 2004 4.790 4.993 4.790 4.913 81,575 +0.10(+2.04%)
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.