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 )

11.10 -0.07 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 4.981 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.