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 (%)
Sep 30, 2003 4.236 4.335 4.236 4.335 76,393 +0.16(+3.84%)
Sep 29, 2003 4.194 4.241 4.175 4.175 15,066 -0.02(-0.45%)
Sep 26, 2003 4.194 4.194 4.156 4.194 18,249 +0.04(+0.91%)
Sep 25, 2003 4.203 4.203 4.203 4.156 12,307 -0.07(-1.67%)
Sep 24, 2003 4.218 4.255 4.203 4.227 23,979 +0.00(+0.11%)
Sep 23, 2003 4.312 4.288 4.222 4.222 156,395 -0.09(-2.08%)
Sep 22, 2003 4.326 4.326 4.265 4.312 86,579 +0.02(+0.55%)
Sep 19, 2003 4.293 4.331 4.293 4.288 157,456 -0.04(-0.87%)
Sep 18, 2003 4.170 4.288 4.170 4.326 137,508 +0.20(+4.91%)
Sep 17, 2003 4.265 4.288 4.123 4.123 261,861 -0.16(-3.85%)
Sep 16, 2003 4.199 4.288 4.199 4.288 144,087 +0.05(+1.11%)
Sep 15, 2003 4.312 4.312 4.241 4.241 76,818 -0.07(-1.64%)
Sep 12, 2003 4.383 4.500 4.312 4.312 106,526 -0.03(-0.76%)
Sep 11, 2003 4.255 4.383 4.255 4.345 115,439 +0.14(+3.25%)
Sep 10, 2003 4.194 4.232 4.194 4.208 22,069 -0.02(-0.56%)
Sep 09, 2003 4.241 4.293 4.199 4.232 60,054 +0.01(+0.34%)
Sep 08, 2003 4.180 4.241 4.180 4.218 115,439 +0.08(+2.05%)
Sep 05, 2003 4.166 4.218 4.133 4.133 42,653 +0.01(+0.34%)
Sep 04, 2003 4.067 4.142 4.067 4.119 18,249 +0.00(+0.11%)
Sep 03, 2003 4.076 4.147 4.039 4.114 79,152 +0.04(+0.92%)
Sep 02, 2003 3.968 4.076 3.968 4.076 125,625 +0.08(+2.00%)
Aug 29, 2003 4.090 4.100 3.954 3.996 62,812 -0.09(-2.30%)
Aug 28, 2003 4.100 4.105 4.057 4.090 10,185 +0.04(+0.93%)
Aug 27, 2003 4.133 4.147 4.053 4.053 23,554 -0.07(-1.60%)
Aug 26, 2003 4.053 4.119 4.039 4.119 27,586 +0.03(+0.69%)
Aug 25, 2003 4.053 4.128 4.053 4.090 21,220 -0.01(-0.23%)
Aug 22, 2003 3.949 4.100 3.949 4.100 71,513 +0.15(+3.70%)
Aug 21, 2003 3.902 4.029 3.841 3.954 70,664 +0.03(+0.72%)
Aug 20, 2003 4.123 4.170 3.883 3.925 55,597 -0.10(-2.46%)
Aug 19, 2003 4.251 4.251 4.024 4.024 32,679 -0.23(-5.32%)
Aug 18, 2003 4.147 4.298 4.100 4.251 22,069 +0.13(+3.09%)
Aug 15, 2003 4.100 4.123 4.100 4.123 8,912 +0.00(+0.00%)
Aug 14, 2003 4.161 4.161 4.095 4.123 29,284 +0.00(+0.11%)
Aug 13, 2003 4.095 4.119 4.095 4.119 13,793 +0.02(+0.46%)
Aug 12, 2003 4.147 4.175 4.034 4.100 42,016 +0.00(+0.00%)
Aug 11, 2003 4.100 4.123 4.076 4.100 9,761 +0.03(+0.81%)
Aug 08, 2003 4.194 4.265 4.067 4.067 204,990 -0.08(-1.93%)
Aug 07, 2003 3.996 4.147 3.987 4.147 35,862 +0.16(+4.14%)
Aug 06, 2003 4.034 4.034 3.958 3.982 37,135 -0.02(-0.47%)
Aug 05, 2003 3.930 4.034 3.930 4.001 65,146 +0.07(+1.80%)
Aug 04, 2003 3.911 3.982 3.911 3.930 78,091 +0.07(+1.83%)
Aug 01, 2003 3.770 3.987 3.770 3.859 156,819 +0.09(+2.37%)
Jul 31, 2003 3.511 3.822 3.487 3.770 218,995 +0.26(+7.38%)
Jul 30, 2003 3.487 3.511 3.468 3.511 31,406 +0.04(+1.22%)
Jul 29, 2003 3.464 3.487 3.440 3.468 56,022 +0.05(+1.52%)
Jul 28, 2003 3.558 3.591 3.346 3.417 122,654 -0.09(-2.68%)
Jul 25, 2003 3.624 3.629 3.492 3.511 152,363 -0.12(-3.25%)
Jul 24, 2003 3.614 3.652 3.610 3.629 37,348 -0.02(-0.52%)
Jul 23, 2003 3.713 3.718 3.633 3.647 86,791 -0.07(-1.78%)
Jul 22, 2003 3.713 3.713 3.680 3.713 3,607 +0.02(+0.51%)
Jul 21, 2003 3.676 3.746 3.662 3.695 52,414 +0.02(+0.51%)
Jul 18, 2003 3.756 3.756 3.657 3.676 41,167 -0.02(-0.51%)
Jul 17, 2003 3.699 3.699 3.600 3.695 168,915 +0.05(+1.42%)
Jul 16, 2003 3.558 3.704 3.534 3.643 87,428 +0.07(+1.98%)
Jul 15, 2003 3.723 3.770 3.374 3.572 197,987 -0.16(-4.41%)
Jul 14, 2003 3.888 3.982 3.699 3.737 107,587 -0.13(-3.29%)
Jul 11, 2003 3.888 3.888 3.770 3.864 134,538 -0.02(-0.61%)
Jul 10, 2003 4.029 4.034 3.888 3.888 51,141 -0.14(-3.51%)
Jul 09, 2003 4.034 4.039 4.029 4.029 21,644 -0.02(-0.47%)
Jul 08, 2003 4.123 4.123 4.048 4.048 11,034 -0.08(-1.83%)
Jul 07, 2003 4.147 4.194 4.100 4.123 96,977 -0.00(-0.11%)
Jul 03, 2003 4.175 4.175 4.128 4.128 3,183 -0.05(-1.13%)
Jul 02, 2003 4.072 4.218 4.024 4.175 194,592 +0.15(+3.75%)
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.