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 )

9.450 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 29, 2004 4.523 4.523 4.430 4.435 71,197 -0.04(-0.94%)
Oct 28, 2004 4.337 4.486 4.337 4.477 88,996 +0.08(+1.80%)
Oct 27, 2004 4.379 4.407 4.313 4.397 223,671 +0.02(+0.43%)
Oct 26, 2004 4.425 4.449 4.360 4.379 79,775 +0.00(+0.00%)
Oct 25, 2004 4.523 4.551 4.313 4.379 242,757 +0.12(+2.85%)
Oct 22, 2004 4.215 4.267 4.197 4.257 272,780 +0.03(+0.77%)
Oct 21, 2004 4.090 4.225 4.062 4.225 183,783 +0.18(+4.50%)
Oct 20, 2004 4.169 4.178 3.964 4.043 81,705 -0.10(-2.47%)
Oct 19, 2004 4.038 4.173 4.029 4.145 171,988 +0.09(+2.18%)
Oct 18, 2004 4.034 4.057 3.870 4.057 67,551 +0.00(+0.00%)
Oct 15, 2004 4.006 4.057 3.903 4.057 70,553 +0.09(+2.23%)
Oct 14, 2004 3.968 4.006 3.964 3.968 63,477 -0.00(-0.12%)
Oct 13, 2004 3.978 3.996 3.973 3.973 80,847 -0.02(-0.47%)
Oct 12, 2004 4.001 4.034 3.931 3.992 30,237 +0.01(+0.35%)
Oct 11, 2004 4.010 4.010 3.884 3.978 20,158 -0.01(-0.23%)
Oct 08, 2004 3.987 4.052 3.968 3.987 85,351 +0.03(+0.71%)
Oct 07, 2004 3.908 3.992 3.908 3.959 72,055 +0.04(+1.07%)
Oct 06, 2004 3.824 4.010 3.824 3.917 300,444 +0.12(+3.07%)
Oct 05, 2004 3.777 3.819 3.754 3.800 164,482 +0.02(+0.49%)
Oct 04, 2004 3.847 3.908 3.684 3.782 223,671 -0.02(-0.49%)
Oct 01, 2004 3.782 3.870 3.782 3.800 72,055 +0.02(+0.49%)
Sep 30, 2004 3.730 3.782 3.684 3.782 132,958 +0.03(+0.75%)
Sep 29, 2004 3.777 3.912 3.735 3.754 144,753 -0.03(-0.86%)
Sep 28, 2004 3.707 3.800 3.675 3.786 269,563 +0.11(+3.05%)
Sep 27, 2004 3.744 3.749 3.535 3.675 67,122 -0.07(-1.75%)
Sep 24, 2004 3.679 3.754 3.637 3.740 60,689 +0.11(+2.95%)
Sep 23, 2004 3.642 3.642 3.577 3.633 30,022 -0.01(-0.26%)
Sep 22, 2004 3.684 3.703 3.558 3.642 31,309 +0.00(+0.13%)
Sep 21, 2004 3.614 3.670 3.567 3.637 33,239 +0.09(+2.63%)
Sep 20, 2004 3.665 3.665 3.544 3.544 27,878 -0.11(-2.94%)
Sep 17, 2004 3.577 3.665 3.577 3.651 58,115 +0.07(+2.09%)
Sep 16, 2004 3.614 3.614 3.577 3.577 16,298 -0.03(-0.90%)
Sep 15, 2004 3.609 3.712 3.591 3.609 42,246 -0.00(-0.13%)
Sep 14, 2004 3.474 3.637 3.474 3.614 39,029 +0.05(+1.31%)
Sep 13, 2004 3.558 3.567 3.544 3.567 70,768 +0.05(+1.32%)
Sep 10, 2004 3.521 3.521 3.451 3.521 81,919 +0.08(+2.30%)
Sep 09, 2004 3.451 3.521 3.418 3.441 61,547 +0.04(+1.10%)
Sep 08, 2004 3.451 3.451 3.385 3.404 23,160 -0.04(-1.08%)
Sep 07, 2004 3.371 3.441 3.367 3.441 129,956 +0.11(+3.22%)
Sep 03, 2004 3.315 3.334 3.287 3.334 12,009 +0.03(+0.85%)
Sep 02, 2004 3.311 3.315 3.273 3.306 10,936 -0.03(-0.98%)
Sep 01, 2004 3.348 3.381 3.329 3.339 27,449 +0.02(+0.56%)
Aug 31, 2004 3.269 3.381 3.264 3.320 61,118 +0.05(+1.57%)
Aug 30, 2004 3.241 3.287 3.208 3.269 15,654 +0.03(+0.86%)
Aug 27, 2004 3.241 3.241 3.148 3.241 66,908 +0.02(+0.72%)
Aug 26, 2004 3.171 3.227 3.138 3.218 32,167 +0.07(+2.22%)
Aug 25, 2004 3.143 3.236 3.110 3.148 70,768 +0.03(+1.05%)
Aug 24, 2004 3.148 3.148 3.101 3.115 172,203 -0.00(-0.15%)
Aug 23, 2004 3.101 3.148 3.092 3.120 40,531 -0.00(-0.15%)
Aug 20, 2004 3.101 3.157 3.101 3.124 76,344 -0.01(-0.30%)
Aug 19, 2004 3.124 3.194 3.106 3.134 55,756 -0.02(-0.59%)
Aug 18, 2004 3.148 3.171 3.124 3.152 79,775 +0.05(+1.65%)
Aug 17, 2004 3.143 3.148 3.087 3.101 251,335 -0.05(-1.48%)
Aug 16, 2004 3.148 3.171 3.078 3.148 282,644 -0.09(-2.74%)
Aug 13, 2004 3.241 3.264 3.218 3.236 26,806 -0.01(-0.43%)
Aug 12, 2004 3.269 3.287 3.241 3.250 24,018 -0.01(-0.43%)
Aug 11, 2004 3.222 3.311 3.218 3.264 178,636 -0.00(-0.14%)
Aug 10, 2004 3.171 3.283 3.171 3.269 623,190 +0.12(+3.70%)
Aug 09, 2004 3.134 3.199 3.134 3.152 107,653 -0.03(-0.88%)
Aug 06, 2004 3.222 3.222 3.171 3.180 88,996 -0.04(-1.16%)
Aug 05, 2004 3.297 3.297 3.218 3.218 95,215 -0.05(-1.43%)
Aug 04, 2004 3.250 3.348 3.241 3.264 28,092 +0.03(+0.86%)
Aug 03, 2004 3.208 3.241 3.194 3.236 152,688 +0.05(+1.46%)
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.