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 (%)
May 28, 2004 3.449 3.572 3.449 3.530 104,617 +0.07(+1.90%)
May 27, 2004 3.506 3.534 3.435 3.464 94,643 +0.00(+0.14%)
May 26, 2004 3.440 3.487 3.398 3.459 56,022 +0.04(+1.10%)
May 25, 2004 3.346 3.421 3.299 3.421 93,794 +0.09(+2.83%)
May 24, 2004 3.204 3.417 3.204 3.327 90,823 +0.17(+5.37%)
May 21, 2004 3.252 3.275 3.110 3.157 117,349 -0.04(-1.33%)
May 20, 2004 3.110 3.228 3.110 3.200 153,212 +0.11(+3.66%)
May 19, 2004 3.157 3.252 3.063 3.087 436,293 +0.02(+0.77%)
May 18, 2004 3.134 3.228 3.063 3.063 164,671 -0.04(-1.22%)
May 17, 2004 3.289 3.393 3.101 3.101 188,013 -0.19(-5.73%)
May 14, 2004 3.384 3.421 3.275 3.289 87,216 -0.09(-2.65%)
May 13, 2004 3.440 3.454 3.351 3.379 102,707 -0.02(-0.55%)
May 12, 2004 3.454 3.454 3.351 3.398 104,404 -0.06(-1.64%)
May 11, 2004 3.534 3.581 3.393 3.454 216,024 -0.13(-3.55%)
May 10, 2004 3.699 3.699 3.581 3.581 287,537 -0.19(-5.12%)
May 07, 2004 3.911 3.911 3.723 3.775 68,542 -0.09(-2.32%)
May 06, 2004 3.930 3.958 3.817 3.864 36,499 -0.02(-0.49%)
May 05, 2004 3.817 3.902 3.723 3.883 138,569 +0.11(+3.00%)
May 04, 2004 3.676 3.831 3.676 3.770 106,314 +0.08(+2.04%)
May 03, 2004 3.793 3.793 3.647 3.695 99,311 -0.12(-3.21%)
Apr 30, 2004 3.826 3.911 3.690 3.817 124,564 -0.03(-0.74%)
Apr 29, 2004 3.958 3.996 3.817 3.845 67,693 -0.14(-3.43%)
Apr 28, 2004 4.180 4.194 3.963 3.982 165,095 -0.18(-4.30%)
Apr 27, 2004 4.170 4.185 4.072 4.161 105,890 +0.04(+0.91%)
Apr 26, 2004 4.194 4.199 4.095 4.123 156,395 -0.07(-1.69%)
Apr 23, 2004 4.194 4.288 4.100 4.194 152,363 +0.04(+0.91%)
Apr 22, 2004 4.194 4.241 4.109 4.156 58,780 -0.04(-0.90%)
Apr 21, 2004 4.227 4.232 4.175 4.194 138,357 -0.02(-0.56%)
Apr 20, 2004 4.317 4.335 4.062 4.218 115,863 -0.12(-2.72%)
Apr 19, 2004 4.387 4.401 4.317 4.335 91,884 -0.00(-0.11%)
Apr 16, 2004 4.288 4.340 4.274 4.340 74,483 -0.01(-0.22%)
Apr 15, 2004 4.373 4.477 4.331 4.350 193,743 -0.01(-0.22%)
Apr 14, 2004 4.312 4.383 4.312 4.359 39,257 +0.00(+0.00%)
Apr 13, 2004 4.392 4.397 4.354 4.359 32,467 -0.03(-0.64%)
Apr 12, 2004 4.420 4.430 4.383 4.387 37,135 -0.03(-0.64%)
Apr 08, 2004 4.430 4.500 4.383 4.416 33,103 -0.03(-0.64%)
Apr 07, 2004 4.595 4.595 4.430 4.444 35,650 -0.11(-2.48%)
Apr 06, 2004 4.538 4.562 4.482 4.557 101,646 -0.02(-0.41%)
Apr 05, 2004 4.642 4.665 4.571 4.576 66,420 -0.07(-1.42%)
Apr 02, 2004 4.703 4.703 4.590 4.642 52,202 -0.01(-0.30%)
Apr 01, 2004 4.642 4.689 4.571 4.656 74,271 -0.02(-0.40%)
Mar 31, 2004 4.519 4.708 4.477 4.675 168,278 +0.16(+3.44%)
Mar 30, 2004 4.642 4.656 4.491 4.519 33,952 +0.02(+0.42%)
Mar 29, 2004 4.434 4.524 4.434 4.500 88,913 +0.11(+2.58%)
Mar 26, 2004 4.477 4.496 4.383 4.387 73,635 -0.09(-2.00%)
Mar 25, 2004 4.458 4.519 4.453 4.477 127,110 -0.03(-0.63%)
Mar 24, 2004 4.359 4.547 4.321 4.505 214,963 +0.19(+4.48%)
Mar 23, 2004 4.326 4.335 4.293 4.312 44,987 +0.01(+0.33%)
Mar 22, 2004 4.359 4.378 4.288 4.298 68,330 -0.01(-0.33%)
Mar 19, 2004 4.335 4.345 4.288 4.312 36,499 -0.01(-0.33%)
Mar 18, 2004 4.288 4.331 4.246 4.326 157,668 +0.01(+0.33%)
Mar 17, 2004 4.359 4.359 4.307 4.312 119,259 +0.02(+0.55%)
Mar 16, 2004 4.383 4.383 4.269 4.288 187,589 -0.09(-2.15%)
Mar 15, 2004 4.406 4.430 4.302 4.383 113,317 -0.02(-0.53%)
Mar 12, 2004 4.430 4.449 4.378 4.406 110,558 +0.01(+0.21%)
Mar 11, 2004 4.477 4.477 4.397 4.397 72,149 -0.06(-1.27%)
Mar 10, 2004 4.420 4.453 4.397 4.453 92,733 +0.06(+1.29%)
Mar 09, 2004 4.439 4.477 4.368 4.397 95,280 +0.00(+0.11%)
Mar 08, 2004 4.500 4.500 4.387 4.392 154,273 -0.11(-2.41%)
Mar 05, 2004 4.547 4.547 4.477 4.500 64,085 -0.01(-0.31%)
Mar 04, 2004 4.632 4.632 4.514 4.514 222,603 -0.07(-1.54%)
Mar 03, 2004 4.689 4.736 4.576 4.585 93,158 -0.08(-1.72%)
Mar 02, 2004 4.642 4.712 4.599 4.665 67,693 +0.01(+0.30%)
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.