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 )

11.74 -0.29 (-2.41%)
Official Closing Price Updated: 7:00 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 (%)
Aug 29, 2003 5.331 5.343 5.153 5.208 48,196 -0.12(-2.30%)
Aug 28, 2003 5.343 5.349 5.288 5.331 7,815 +0.05(+0.93%)
Aug 27, 2003 5.386 5.405 5.282 5.282 18,073 -0.09(-1.60%)
Aug 26, 2003 5.282 5.368 5.263 5.368 21,167 +0.04(+0.69%)
Aug 25, 2003 5.282 5.380 5.282 5.331 16,282 -0.01(-0.23%)
Aug 22, 2003 5.147 5.343 5.147 5.343 54,872 +0.19(+3.69%)
Aug 21, 2003 5.085 5.251 5.005 5.153 54,220 +0.04(+0.72%)
Aug 20, 2003 5.374 5.435 5.061 5.116 42,660 -0.13(-2.46%)
Aug 19, 2003 5.540 5.540 5.245 5.245 25,075 -0.29(-5.32%)
Aug 18, 2003 5.405 5.601 5.343 5.540 16,933 +0.17(+3.09%)
Aug 15, 2003 5.343 5.374 5.343 5.374 6,838 +0.00(+0.00%)
Aug 14, 2003 5.423 5.423 5.337 5.374 22,469 +0.01(+0.11%)
Aug 13, 2003 5.337 5.368 5.337 5.368 10,583 +0.02(+0.46%)
Aug 12, 2003 5.405 5.441 5.257 5.343 32,239 +0.00(+0.00%)
Aug 11, 2003 5.343 5.374 5.312 5.343 7,489 +0.04(+0.81%)
Aug 08, 2003 5.466 5.558 5.300 5.300 157,289 -0.10(-1.93%)
Aug 07, 2003 5.208 5.405 5.196 5.405 27,517 +0.21(+4.14%)
Aug 06, 2003 5.257 5.257 5.159 5.190 28,494 -0.02(-0.47%)
Aug 05, 2003 5.122 5.257 5.122 5.214 49,987 +0.09(+1.80%)
Aug 04, 2003 5.097 5.190 5.097 5.122 59,919 +0.09(+1.83%)
Aug 01, 2003 4.913 5.196 4.913 5.030 120,327 +0.12(+2.38%)
Jul 31, 2003 4.575 4.981 4.545 4.913 168,035 +0.34(+7.38%)
Jul 30, 2003 4.545 4.575 4.520 4.575 24,098 +0.06(+1.22%)
Jul 29, 2003 4.514 4.545 4.483 4.520 42,985 +0.07(+1.52%)
Jul 28, 2003 4.637 4.680 4.361 4.453 94,112 -0.12(-2.68%)
Jul 25, 2003 4.723 4.729 4.551 4.575 116,908 -0.15(-3.25%)
Jul 24, 2003 4.711 4.760 4.704 4.729 28,657 -0.02(-0.52%)
Jul 23, 2003 4.840 4.846 4.735 4.754 66,595 -0.09(-1.78%)
Jul 22, 2003 4.840 4.840 4.797 4.840 2,768 +0.02(+0.51%)
Jul 21, 2003 4.790 4.883 4.772 4.815 40,217 +0.02(+0.51%)
Jul 18, 2003 4.895 4.895 4.766 4.790 31,588 -0.02(-0.51%)
Jul 17, 2003 4.821 4.821 4.692 4.815 129,608 +0.07(+1.42%)
Jul 16, 2003 4.637 4.827 4.606 4.747 67,083 +0.09(+1.98%)
Jul 15, 2003 4.852 4.913 4.397 4.655 151,915 -0.21(-4.41%)
Jul 14, 2003 5.067 5.190 4.821 4.870 82,552 -0.17(-3.29%)
Jul 11, 2003 5.067 5.067 4.913 5.036 103,231 -0.03(-0.61%)
Jul 10, 2003 5.251 5.257 5.067 5.067 39,240 -0.18(-3.51%)
Jul 09, 2003 5.257 5.263 5.251 5.251 16,608 -0.02(-0.47%)
Jul 08, 2003 5.374 5.374 5.276 5.276 8,466 -0.10(-1.83%)
Jul 07, 2003 5.405 5.466 5.343 5.374 74,411 -0.01(-0.11%)
Jul 03, 2003 5.441 5.441 5.380 5.380 2,442 -0.06(-1.13%)
Jul 02, 2003 5.306 5.497 5.245 5.441 149,310 +0.20(+3.75%)
Jul 01, 2003 5.097 5.282 5.097 5.245 119,513 -0.31(-5.64%)
Jun 30, 2003 5.405 5.558 5.269 5.558 164,453 +0.10(+1.91%)
Jun 27, 2003 5.466 5.558 5.435 5.454 38,589 -0.03(-0.56%)
Jun 26, 2003 5.785 5.785 5.355 5.484 159,731 -0.30(-5.20%)
Jun 25, 2003 5.841 5.877 5.773 5.785 62,362 -0.01(-0.21%)
Jun 24, 2003 5.834 5.834 5.773 5.798 45,265 +0.01(+0.11%)
Jun 23, 2003 5.773 5.945 5.742 5.791 22,307 -0.03(-0.53%)
Jun 20, 2003 5.865 5.865 5.779 5.822 22,307 -0.04(-0.73%)
Jun 19, 2003 5.804 5.902 5.804 5.865 29,959 +0.01(+0.10%)
Jun 18, 2003 5.834 5.982 5.834 5.859 16,608 +0.02(+0.42%)
Jun 17, 2003 5.865 5.890 5.540 5.834 47,382 -0.06(-1.04%)
Jun 16, 2003 5.896 5.896 5.828 5.896 15,794 +0.05(+0.84%)
Jun 13, 2003 5.957 5.988 5.804 5.847 48,033 +0.01(+0.21%)
Jun 12, 2003 5.963 5.963 5.822 5.834 43,311 -0.01(-0.11%)
Jun 11, 2003 5.988 5.988 5.834 5.841 59,105 -0.09(-1.45%)
Jun 10, 2003 6.013 6.013 5.896 5.927 50,801 -0.06(-0.92%)
Jun 09, 2003 6.172 6.203 5.957 5.982 88,576 -0.19(-3.08%)
Jun 06, 2003 6.142 6.258 6.123 6.172 97,532 +0.21(+3.61%)
Jun 05, 2003 5.920 5.976 5.902 5.957 163,476 +0.06(+0.94%)
Jun 04, 2003 5.822 5.939 5.773 5.902 208,741 +0.15(+2.67%)
Jun 03, 2003 5.577 5.804 5.577 5.748 174,548 +0.19(+3.43%)
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.