Skip to main content

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

3.795 +0.025 (+0.66%)
Streaming Delayed Price Updated: 10:32 AM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 6.760 6.760 6.650 6.700 12,200 -0.08(-1.18%)
Jul 29, 2004 6.700 6.790 6.540 6.780 74,500 +0.03(+0.44%)
Jul 28, 2004 6.760 6.770 6.700 6.750 18,400 -0.01(-0.15%)
Jul 27, 2004 6.900 6.970 6.650 6.760 188,100 -0.19(-2.73%)
Jul 26, 2004 6.900 6.980 6.830 6.950 16,300 +0.05(+0.72%)
Jul 23, 2004 6.850 6.960 6.850 6.900 5,600 +0.09(+1.32%)
Jul 22, 2004 6.950 6.990 6.810 6.810 11,000 -0.10(-1.45%)
Jul 21, 2004 7.000 7.100 6.900 6.910 12,700 -0.07(-1.00%)
Jul 20, 2004 6.830 7.000 6.830 6.980 34,100 +0.09(+1.31%)
Jul 19, 2004 6.750 6.930 6.720 6.890 9,700 -0.07(-1.01%)
Jul 16, 2004 6.950 7.000 6.860 6.960 4,700 +0.10(+1.46%)
Jul 15, 2004 6.900 7.000 6.860 6.860 12,800 -0.10(-1.44%)
Jul 14, 2004 6.900 7.100 6.900 6.960 9,600 -0.01(-0.14%)
Jul 13, 2004 7.000 7.090 6.960 6.970 6,800 -0.03(-0.43%)
Jul 12, 2004 6.970 7.050 6.960 7.000 20,400 +0.03(+0.43%)
Jul 09, 2004 6.920 7.000 6.900 6.970 108,700 +0.02(+0.29%)
Jul 08, 2004 6.870 6.980 6.860 6.950 102,600 +0.08(+1.16%)
Jul 07, 2004 6.950 6.950 6.720 6.870 312,200 +0.00(+0.00%)
Jul 06, 2004 7.150 7.240 6.840 6.870 38,400 -0.38(-5.24%)
Jul 02, 2004 7.300 7.320 7.190 7.250 7,000 +0.00(+0.00%)
Jul 01, 2004 7.460 7.460 7.230 7.250 22,700 -0.16(-2.16%)
Jun 30, 2004 7.470 7.580 7.250 7.410 92,200 -0.06(-0.80%)
Jun 29, 2004 7.500 7.550 7.420 7.470 22,400 +0.06(+0.81%)
Jun 28, 2004 7.300 7.490 7.300 7.410 13,700 +0.18(+2.49%)
Jun 25, 2004 7.400 7.420 7.230 7.230 49,200 -0.16(-2.17%)
Jun 24, 2004 7.430 7.460 7.350 7.390 25,900 -0.09(-1.20%)
Jun 23, 2004 7.320 7.480 7.320 7.480 8,900 +0.16(+2.19%)
Jun 22, 2004 7.500 7.500 7.100 7.320 42,400 -0.18(-2.40%)
Jun 21, 2004 7.400 7.530 7.400 7.500 115,500 +0.10(+1.35%)
Jun 18, 2004 7.350 7.480 7.270 7.400 158,500 +0.08(+1.09%)
Jun 17, 2004 7.360 7.440 7.260 7.320 7,800 +0.03(+0.41%)
Jun 16, 2004 7.340 7.380 7.280 7.290 10,200 +0.02(+0.28%)
Jun 15, 2004 7.400 7.410 7.270 7.270 23,300 -0.04(-0.55%)
Jun 14, 2004 7.550 7.600 7.270 7.310 42,900 -0.29(-3.82%)
Jun 10, 2004 7.500 7.640 7.500 7.600 31,100 +0.16(+2.15%)
Jun 09, 2004 7.400 7.450 7.400 7.440 30,100 -0.03(-0.40%)
Jun 08, 2004 7.520 7.520 7.450 7.470 12,700 -0.04(-0.53%)
Jun 07, 2004 7.800 7.800 7.500 7.510 11,000 +0.11(+1.49%)
Jun 04, 2004 7.330 7.420 7.330 7.400 4,300 +0.03(+0.41%)
Jun 03, 2004 7.500 7.500 7.310 7.370 38,900 -0.13(-1.73%)
Jun 02, 2004 7.090 7.550 7.090 7.500 124,400 +0.41(+5.78%)
Jun 01, 2004 7.450 7.450 7.040 7.090 54,800 -0.40(-5.34%)
May 28, 2004 7.320 7.580 7.320 7.490 49,300 +0.14(+1.90%)
May 27, 2004 7.440 7.500 7.290 7.350 44,600 +0.01(+0.14%)
May 26, 2004 7.300 7.400 7.210 7.340 26,400 +0.08(+1.10%)
May 25, 2004 7.100 7.260 7.000 7.260 44,200 +0.20(+2.83%)
May 24, 2004 6.800 7.250 6.800 7.060 42,800 +0.36(+5.37%)
May 21, 2004 6.900 6.950 6.600 6.700 55,300 -0.09(-1.33%)
May 20, 2004 6.600 6.850 6.600 6.790 72,200 +0.24(+3.66%)
May 19, 2004 6.700 6.900 6.500 6.550 205,600 +0.05(+0.77%)
May 18, 2004 6.650 6.850 6.500 6.500 77,600 -0.08(-1.22%)
May 17, 2004 6.980 7.200 6.580 6.580 88,600 -0.40(-5.73%)
May 14, 2004 7.180 7.260 6.950 6.980 41,100 -0.19(-2.65%)
May 13, 2004 7.300 7.330 7.110 7.170 48,400 -0.04(-0.55%)
May 12, 2004 7.330 7.330 7.110 7.210 49,200 -0.12(-1.64%)
May 11, 2004 7.500 7.600 7.200 7.330 101,800 -0.27(-3.55%)
May 10, 2004 7.850 7.850 7.600 7.600 135,500 -0.41(-5.12%)
May 07, 2004 8.300 8.300 7.900 8.010 32,300 -0.19(-2.32%)
May 06, 2004 8.340 8.400 8.100 8.200 17,200 -0.04(-0.49%)
May 05, 2004 8.100 8.280 7.900 8.240 65,300 +0.24(+3.00%)
May 04, 2004 7.800 8.130 7.800 8.000 50,100 +0.16(+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.