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 )

9.460 -0.040 (-0.42%)
Official Closing Price Updated: 6:30 PM EDT, May 1, 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 (%)
Dec 31, 2003 4.703 4.712 4.524 4.712 128,596 +0.01(+0.20%)
Dec 30, 2003 4.712 4.760 4.609 4.703 300,270 +0.03(+0.60%)
Dec 29, 2003 4.430 4.675 4.430 4.675 250,402 +0.24(+5.42%)
Dec 26, 2003 4.500 4.524 4.434 4.434 28,859 -0.10(-2.28%)
Dec 24, 2003 4.453 4.557 4.453 4.538 84,033 +0.10(+2.34%)
Dec 23, 2003 4.401 4.458 4.397 4.434 124,139 +0.05(+1.07%)
Dec 22, 2003 4.420 4.430 4.335 4.387 150,241 +0.00(+0.11%)
Dec 19, 2003 4.383 4.439 4.345 4.383 91,460 -0.01(-0.21%)
Dec 18, 2003 4.444 4.444 4.378 4.392 166,581 -0.05(-1.06%)
Dec 17, 2003 4.467 4.467 4.434 4.439 36,287 -0.03(-0.63%)
Dec 16, 2003 4.416 4.514 4.416 4.467 140,267 +0.09(+2.05%)
Dec 15, 2003 4.406 4.416 4.288 4.378 88,065 -0.03(-0.64%)
Dec 12, 2003 4.213 4.430 4.123 4.406 889,988 +0.24(+5.65%)
Dec 11, 2003 4.241 4.284 4.076 4.170 362,234 -0.02(-0.56%)
Dec 10, 2003 4.453 4.453 4.147 4.194 195,865 -0.21(-4.81%)
Dec 09, 2003 4.538 4.538 4.387 4.406 182,284 -0.13(-2.91%)
Dec 08, 2003 4.642 4.651 4.538 4.538 49,019 -0.14(-2.92%)
Dec 05, 2003 4.712 4.712 4.651 4.675 23,342 -0.03(-0.60%)
Dec 04, 2003 4.760 4.760 4.689 4.703 39,470 -0.06(-1.19%)
Dec 03, 2003 4.830 4.830 4.769 4.760 73,635 -0.01(-0.20%)
Dec 02, 2003 4.821 4.821 4.760 4.769 113,954 +0.03(+0.70%)
Dec 01, 2003 4.712 4.741 4.642 4.736 169,339 +0.09(+2.03%)
Nov 28, 2003 4.646 4.665 4.642 4.642 122,866 +0.00(+0.00%)
Nov 26, 2003 4.623 4.727 4.609 4.642 163,822 +0.02(+0.41%)
Nov 25, 2003 4.675 4.675 4.595 4.623 74,271 -0.00(-0.10%)
Nov 24, 2003 4.547 4.750 4.529 4.628 218,146 +0.10(+2.29%)
Nov 21, 2003 4.533 4.552 4.430 4.524 41,592 +0.05(+1.16%)
Nov 20, 2003 4.449 4.590 4.364 4.472 84,245 +0.01(+0.21%)
Nov 19, 2003 4.453 4.477 4.434 4.463 40,743 -0.02(-0.53%)
Nov 18, 2003 4.571 4.590 4.477 4.486 72,149 -0.03(-0.63%)
Nov 17, 2003 4.472 4.599 4.434 4.514 103,556 +0.07(+1.48%)
Nov 14, 2003 4.529 4.571 4.406 4.449 64,510 -0.06(-1.26%)
Nov 13, 2003 4.345 4.524 4.260 4.505 497,833 +0.11(+2.58%)
Nov 12, 2003 4.646 4.646 4.373 4.392 274,593 -0.14(-3.02%)
Nov 11, 2003 4.712 4.712 4.543 4.529 54,112 -0.11(-2.34%)
Nov 10, 2003 4.665 4.665 4.519 4.637 311,729 +0.03(+0.61%)
Nov 07, 2003 4.491 4.665 4.491 4.609 199,472 +0.12(+2.62%)
Nov 06, 2003 4.482 4.519 4.477 4.491 856,884 -0.04(-0.83%)
Nov 05, 2003 4.760 4.642 4.524 4.529 336,345 -0.23(-4.76%)
Nov 04, 2003 4.760 4.774 4.722 4.755 130,506 -0.08(-1.56%)
Nov 03, 2003 4.901 4.901 4.830 4.830 357,141 -0.07(-1.44%)
Oct 31, 2003 4.981 4.981 4.877 4.901 426,956 -0.09(-1.89%)
Oct 30, 2003 5.410 5.410 4.995 4.995 182,284 -0.39(-7.26%)
Oct 29, 2003 5.113 5.466 5.094 5.386 293,691 +0.32(+6.33%)
Oct 28, 2003 4.840 5.061 4.840 5.066 182,708 +0.27(+5.70%)
Oct 27, 2003 4.830 4.882 4.745 4.793 98,038 +0.09(+1.90%)
Oct 24, 2003 4.646 4.745 4.637 4.703 286,689 +0.10(+2.25%)
Oct 23, 2003 4.689 4.689 4.557 4.599 125,625 -0.06(-1.21%)
Oct 22, 2003 4.689 4.703 4.637 4.656 300,906 -0.01(-0.20%)
Oct 21, 2003 4.604 4.712 4.604 4.665 590,142 +0.05(+1.12%)
Oct 20, 2003 4.712 4.717 4.595 4.613 387,486 +0.02(+0.51%)
Oct 17, 2003 4.618 4.632 4.571 4.590 235,972 +0.02(+0.41%)
Oct 16, 2003 4.618 4.618 4.543 4.571 43,077 -0.02(-0.41%)
Oct 15, 2003 4.774 4.774 4.590 4.590 131,567 -0.22(-4.51%)
Oct 14, 2003 4.901 4.901 4.750 4.807 87,428 -0.08(-1.64%)
Oct 13, 2003 4.604 5.089 4.760 4.887 223,239 +0.28(+6.14%)
Oct 10, 2003 4.453 4.576 4.453 4.604 372,419 +0.15(+3.39%)
Oct 09, 2003 4.500 4.500 4.482 4.453 23,554 -0.03(-0.63%)
Oct 08, 2003 4.500 4.500 4.491 4.482 19,310 +0.00(+0.11%)
Oct 07, 2003 4.552 4.529 4.453 4.477 21,008 -0.08(-1.66%)
Oct 06, 2003 4.524 4.576 4.524 4.552 70,239 +0.05(+1.15%)
Oct 03, 2003 4.453 4.500 4.453 4.500 51,141 +0.04(+0.95%)
Oct 02, 2003 4.411 4.477 4.383 4.458 103,980 +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.