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 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%)
Oct 01, 2003 4.225 4.285 4.220 4.281 108,511 -0.01(-0.22%)
Sep 30, 2003 4.192 4.290 4.192 4.290 77,201 +0.16(+3.84%)
Sep 29, 2003 4.150 4.197 4.131 4.131 15,225 -0.02(-0.45%)
Sep 26, 2003 4.150 4.150 4.113 4.150 18,442 +0.04(+0.91%)
Sep 25, 2003 4.159 4.159 4.159 4.113 12,438 -0.07(-1.67%)
Sep 24, 2003 4.173 4.211 4.159 4.183 24,232 +0.00(+0.11%)
Sep 23, 2003 4.267 4.243 4.178 4.178 158,049 -0.09(-2.08%)
Sep 22, 2003 4.281 4.281 4.220 4.267 87,495 +0.02(+0.55%)
Sep 19, 2003 4.248 4.285 4.248 4.243 159,121 -0.04(-0.87%)
Sep 18, 2003 4.127 4.243 4.127 4.281 138,963 +0.20(+4.91%)
Sep 17, 2003 4.220 4.243 4.080 4.080 264,630 -0.16(-3.85%)
Sep 16, 2003 4.155 4.243 4.155 4.243 145,611 +0.05(+1.11%)
Sep 15, 2003 4.267 4.267 4.197 4.197 77,630 -0.07(-1.64%)
Sep 12, 2003 4.337 4.453 4.267 4.267 107,653 -0.03(-0.76%)
Sep 11, 2003 4.211 4.337 4.211 4.299 116,660 +0.14(+3.25%)
Sep 10, 2003 4.150 4.187 4.150 4.164 22,302 -0.02(-0.56%)
Sep 09, 2003 4.197 4.248 4.155 4.187 60,689 +0.01(+0.34%)
Sep 08, 2003 4.136 4.197 4.136 4.173 116,660 +0.08(+2.05%)
Sep 05, 2003 4.122 4.173 4.090 4.090 43,104 +0.01(+0.34%)
Sep 04, 2003 4.024 4.099 4.024 4.076 18,442 +0.00(+0.11%)
Sep 03, 2003 4.034 4.104 3.996 4.071 79,989 +0.04(+0.92%)
Sep 02, 2003 3.926 4.034 3.926 4.034 126,954 +0.08(+2.00%)
Aug 29, 2003 4.048 4.057 3.912 3.954 63,477 -0.09(-2.30%)
Aug 28, 2003 4.057 4.062 4.015 4.048 10,293 +0.04(+0.93%)
Aug 27, 2003 4.090 4.104 4.010 4.010 23,803 -0.07(-1.60%)
Aug 26, 2003 4.010 4.076 3.996 4.076 27,878 +0.03(+0.69%)
Aug 25, 2003 4.010 4.085 4.010 4.048 21,444 -0.01(-0.23%)
Aug 22, 2003 3.908 4.057 3.908 4.057 72,269 +0.14(+3.69%)
Aug 21, 2003 3.861 3.987 3.800 3.912 71,411 +0.03(+0.72%)
Aug 20, 2003 4.080 4.127 3.842 3.884 56,185 -0.10(-2.46%)
Aug 19, 2003 4.206 4.206 3.982 3.982 33,025 -0.22(-5.32%)
Aug 18, 2003 4.104 4.253 4.057 4.206 22,302 +0.13(+3.09%)
Aug 15, 2003 4.057 4.080 4.057 4.080 9,006 +0.00(+0.00%)
Aug 14, 2003 4.118 4.118 4.052 4.080 29,594 +0.00(+0.11%)
Aug 13, 2003 4.052 4.076 4.052 4.076 13,939 +0.02(+0.46%)
Aug 12, 2003 4.104 4.131 3.992 4.057 42,461 +0.00(+0.00%)
Aug 11, 2003 4.057 4.080 4.034 4.057 9,864 +0.03(+0.81%)
Aug 08, 2003 4.150 4.220 4.024 4.024 207,158 -0.08(-1.93%)
Aug 07, 2003 3.954 4.104 3.945 4.104 36,242 +0.16(+4.14%)
Aug 06, 2003 3.992 3.992 3.917 3.940 37,528 -0.02(-0.47%)
Aug 05, 2003 3.889 3.992 3.889 3.959 65,836 +0.07(+1.80%)
Aug 04, 2003 3.870 3.940 3.870 3.889 78,917 +0.07(+1.83%)
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.