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 )

11.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 (%)
Oct 31, 2003 4.929 4.929 4.826 4.850 431,472 -0.09(-1.89%)
Oct 30, 2003 5.353 5.353 4.943 4.943 184,212 -0.39(-7.26%)
Oct 29, 2003 5.059 5.409 5.041 5.330 296,798 +0.32(+6.33%)
Oct 28, 2003 4.789 5.008 4.789 5.013 184,641 +0.27(+5.70%)
Oct 27, 2003 4.780 4.831 4.696 4.742 99,075 +0.09(+1.90%)
Oct 24, 2003 4.598 4.696 4.588 4.654 289,721 +0.10(+2.25%)
Oct 23, 2003 4.640 4.640 4.509 4.551 126,954 -0.06(-1.21%)
Oct 22, 2003 4.640 4.654 4.588 4.607 304,089 -0.01(-0.20%)
Oct 21, 2003 4.556 4.663 4.556 4.616 596,384 +0.05(+1.12%)
Oct 20, 2003 4.663 4.668 4.547 4.565 391,585 +0.02(+0.51%)
Oct 17, 2003 4.570 4.584 4.523 4.542 238,468 +0.02(+0.41%)
Oct 16, 2003 4.570 4.570 4.495 4.523 43,533 -0.02(-0.41%)
Oct 15, 2003 4.724 4.724 4.542 4.542 132,958 -0.21(-4.51%)
Oct 14, 2003 4.850 4.850 4.700 4.756 88,353 -0.08(-1.64%)
Oct 13, 2003 4.556 5.036 4.710 4.836 225,601 +0.28(+6.14%)
Oct 10, 2003 4.407 4.528 4.407 4.556 376,359 +0.15(+3.39%)
Oct 09, 2003 4.453 4.453 4.435 4.407 23,803 -0.03(-0.63%)
Oct 08, 2003 4.453 4.453 4.444 4.435 19,514 +0.00(+0.11%)
Oct 07, 2003 4.505 4.481 4.407 4.430 21,230 -0.07(-1.66%)
Oct 06, 2003 4.477 4.528 4.477 4.505 70,982 +0.05(+1.15%)
Oct 03, 2003 4.407 4.453 4.407 4.453 51,682 +0.04(+0.95%)
Oct 02, 2003 4.365 4.430 4.337 4.411 105,080 +0.13(+3.05%)
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.