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 )

11.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 4.571 4.571 4.477 4.482 70,452 -0.04(-0.94%)
Oct 28, 2004 4.383 4.533 4.383 4.524 88,065 +0.08(+1.80%)
Oct 27, 2004 4.425 4.453 4.359 4.444 221,329 +0.02(+0.43%)
Oct 26, 2004 4.472 4.496 4.406 4.425 78,940 +0.00(+0.00%)
Oct 25, 2004 4.571 4.599 4.359 4.425 240,216 +0.12(+2.85%)
Oct 22, 2004 4.260 4.312 4.241 4.302 269,924 +0.03(+0.77%)
Oct 21, 2004 4.133 4.269 4.105 4.269 181,859 +0.18(+4.50%)
Oct 20, 2004 4.213 4.222 4.006 4.086 80,850 -0.10(-2.47%)
Oct 19, 2004 4.081 4.218 4.072 4.189 170,188 +0.09(+2.18%)
Oct 18, 2004 4.076 4.100 3.911 4.100 66,844 +0.00(+0.00%)
Oct 15, 2004 4.048 4.100 3.944 4.100 69,815 +0.09(+2.23%)
Oct 14, 2004 4.010 4.048 4.006 4.010 62,812 -0.00(-0.12%)
Oct 13, 2004 4.020 4.039 4.015 4.015 80,001 -0.02(-0.47%)
Oct 12, 2004 4.043 4.076 3.973 4.034 29,920 +0.01(+0.35%)
Oct 11, 2004 4.053 4.053 3.925 4.020 19,947 -0.01(-0.23%)
Oct 08, 2004 4.029 4.095 4.010 4.029 84,457 +0.03(+0.71%)
Oct 07, 2004 3.949 4.034 3.949 4.001 71,300 +0.04(+1.07%)
Oct 06, 2004 3.864 4.053 3.864 3.958 297,299 +0.12(+3.07%)
Oct 05, 2004 3.817 3.859 3.793 3.841 162,761 +0.02(+0.49%)
Oct 04, 2004 3.888 3.949 3.723 3.822 221,329 -0.02(-0.49%)
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.