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 )

9.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 3.186 3.186 3.134 3.157 25,889 -0.04(-1.18%)
Jul 29, 2004 3.157 3.200 3.082 3.195 158,092 +0.01(+0.44%)
Jul 28, 2004 3.186 3.190 3.157 3.181 39,045 -0.00(-0.15%)
Jul 27, 2004 3.252 3.285 3.134 3.186 399,157 -0.09(-2.73%)
Jul 26, 2004 3.252 3.289 3.219 3.275 34,589 +0.02(+0.72%)
Jul 23, 2004 3.228 3.280 3.228 3.252 11,883 +0.04(+1.32%)
Jul 22, 2004 3.275 3.294 3.209 3.209 23,342 -0.05(-1.45%)
Jul 21, 2004 3.299 3.346 3.252 3.256 26,950 -0.03(-1.00%)
Jul 20, 2004 3.219 3.299 3.219 3.289 72,361 +0.04(+1.31%)
Jul 19, 2004 3.181 3.266 3.167 3.247 20,583 -0.03(-1.01%)
Jul 16, 2004 3.275 3.299 3.233 3.280 9,973 +0.05(+1.46%)
Jul 15, 2004 3.252 3.299 3.233 3.233 27,162 -0.05(-1.44%)
Jul 14, 2004 3.252 3.346 3.252 3.280 20,371 -0.00(-0.14%)
Jul 13, 2004 3.299 3.341 3.280 3.285 14,429 -0.01(-0.43%)
Jul 12, 2004 3.285 3.322 3.280 3.299 43,289 +0.01(+0.43%)
Jul 09, 2004 3.261 3.299 3.252 3.285 230,666 +0.01(+0.29%)
Jul 08, 2004 3.237 3.289 3.233 3.275 217,722 +0.04(+1.16%)
Jul 07, 2004 3.275 3.275 3.167 3.237 662,504 +0.00(+0.00%)
Jul 06, 2004 3.369 3.412 3.223 3.237 81,486 -0.18(-5.24%)
Jul 02, 2004 3.440 3.449 3.388 3.417 14,854 +0.00(+0.00%)
Jul 01, 2004 3.515 3.515 3.407 3.417 48,170 -0.08(-2.16%)
Jun 30, 2004 3.520 3.572 3.417 3.492 195,653 -0.03(-0.80%)
Jun 29, 2004 3.534 3.558 3.497 3.520 47,533 +0.03(+0.81%)
Jun 28, 2004 3.440 3.530 3.440 3.492 29,072 +0.08(+2.49%)
Jun 25, 2004 3.487 3.497 3.407 3.407 104,404 -0.08(-2.17%)
Jun 24, 2004 3.501 3.515 3.464 3.482 54,961 -0.04(-1.20%)
Jun 23, 2004 3.449 3.525 3.449 3.525 18,886 +0.08(+2.19%)
Jun 22, 2004 3.534 3.534 3.346 3.449 89,974 -0.08(-2.40%)
Jun 21, 2004 3.487 3.548 3.487 3.534 245,096 +0.05(+1.35%)
Jun 18, 2004 3.464 3.525 3.426 3.487 336,345 +0.04(+1.09%)
Jun 17, 2004 3.468 3.506 3.421 3.449 16,551 +0.01(+0.41%)
Jun 16, 2004 3.459 3.478 3.431 3.435 21,644 +0.01(+0.28%)
Jun 15, 2004 3.487 3.492 3.426 3.426 49,443 -0.02(-0.55%)
Jun 14, 2004 3.558 3.581 3.426 3.445 91,035 -0.14(-3.82%)
Jun 10, 2004 3.534 3.600 3.534 3.581 65,995 +0.08(+2.15%)
Jun 09, 2004 3.487 3.511 3.487 3.506 63,873 -0.01(-0.40%)
Jun 08, 2004 3.544 3.544 3.511 3.520 26,950 -0.02(-0.53%)
Jun 07, 2004 3.676 3.676 3.534 3.539 23,342 +0.05(+1.49%)
Jun 04, 2004 3.454 3.497 3.454 3.487 9,124 +0.01(+0.41%)
Jun 03, 2004 3.534 3.534 3.445 3.473 82,547 -0.06(-1.73%)
Jun 02, 2004 3.341 3.558 3.341 3.534 263,983 +0.19(+5.78%)
Jun 01, 2004 3.511 3.511 3.318 3.341 116,288 -0.19(-5.34%)
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%)
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.