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 (%)
Apr 30, 2003 4.453 4.590 4.453 4.590 103,343 +0.09(+1.99%)
Apr 29, 2003 4.632 4.632 4.477 4.500 61,751 -0.13(-2.85%)
Apr 28, 2003 4.750 4.750 4.609 4.632 368,175 -0.07(-1.50%)
Apr 25, 2003 4.595 4.703 4.595 4.703 105,253 +0.13(+2.78%)
Apr 24, 2003 4.736 4.755 4.335 4.576 205,202 -0.31(-6.27%)
Apr 23, 2003 4.500 4.882 4.500 4.882 114,378 +0.34(+7.47%)
Apr 22, 2003 4.430 4.543 4.359 4.543 129,445 -0.06(-1.33%)
Apr 21, 2003 4.524 4.618 4.524 4.604 63,661 +0.01(+0.21%)
Apr 17, 2003 4.411 4.618 4.406 4.595 53,051 +0.19(+4.39%)
Apr 16, 2003 4.387 4.406 4.364 4.401 90,399 +0.06(+1.30%)
Apr 15, 2003 4.218 4.359 4.218 4.345 171,461 +0.14(+3.36%)
Apr 14, 2003 4.180 4.241 4.170 4.203 93,794 +0.01(+0.22%)
Apr 11, 2003 4.029 4.194 4.029 4.194 205,414 +0.21(+5.33%)
Apr 10, 2003 3.940 3.996 3.940 3.982 2,546 +0.05(+1.20%)
Apr 09, 2003 3.958 4.053 3.930 3.935 10,822 +0.02(+0.60%)
Apr 08, 2003 4.053 4.053 3.907 3.911 24,827 -0.14(-3.49%)
Apr 07, 2003 4.076 4.147 4.053 4.053 40,318 +0.01(+0.23%)
Apr 04, 2003 4.048 4.053 3.973 4.043 42,441 +0.00(+0.00%)
Apr 03, 2003 3.911 4.053 3.892 4.043 123,078 +0.13(+3.37%)
Apr 02, 2003 3.789 3.911 3.789 3.911 79,152 +0.16(+4.27%)
Apr 01, 2003 3.770 3.770 3.746 3.751 37,135 +0.02(+0.63%)
Mar 31, 2003 3.732 3.746 3.723 3.728 32,891 -0.00(-0.13%)
Mar 28, 2003 3.770 3.770 3.629 3.732 44,987 -0.04(-1.00%)
Mar 27, 2003 3.699 3.770 3.676 3.770 272,471 +0.12(+3.23%)
Mar 26, 2003 3.511 3.652 3.497 3.652 1,195,351 +0.13(+3.75%)
Mar 25, 2003 3.534 3.534 3.520 3.520 636 -0.01(-0.40%)
Mar 24, 2003 3.534 3.534 3.497 3.534 22,069 -0.00(-0.13%)
Mar 21, 2003 3.525 3.558 3.440 3.539 65,146 +0.00(+0.00%)
Mar 20, 2003 3.530 3.605 3.511 3.539 231,940 +0.01(+0.27%)
Mar 19, 2003 3.482 3.530 3.454 3.530 10,610 +0.07(+1.90%)
Mar 18, 2003 3.482 3.558 3.464 3.464 52,626 +0.02(+0.68%)
Mar 17, 2003 3.431 3.440 3.417 3.440 4,880 -0.01(-0.27%)
Mar 14, 2003 3.511 3.511 3.435 3.449 46,685 -0.01(-0.41%)
Mar 13, 2003 3.242 3.464 3.242 3.464 97,614 +0.22(+6.83%)
Mar 12, 2003 3.365 3.365 3.204 3.242 47,109 -0.08(-2.41%)
Mar 11, 2003 3.299 3.369 3.289 3.322 190,560 +0.00(+0.14%)
Mar 10, 2003 3.412 3.417 3.233 3.318 47,746 -0.10(-2.90%)
Mar 07, 2003 3.417 3.417 3.417 3.417 2,758 -0.03(-0.82%)
Mar 06, 2003 3.464 3.464 3.440 3.445 65,995 -0.02(-0.54%)
Mar 05, 2003 3.534 3.534 3.464 3.464 20,371 -0.05(-1.34%)
Mar 04, 2003 3.638 3.638 3.487 3.511 29,072 -0.09(-2.61%)
Mar 03, 2003 3.676 3.676 3.605 3.605 249,977 +0.03(+0.79%)
Feb 28, 2003 3.393 3.577 3.393 3.577 215,175 +0.18(+5.42%)
Feb 27, 2003 3.393 3.407 3.351 3.393 57,507 +0.00(+0.00%)
Feb 26, 2003 3.341 3.393 3.308 3.393 292,630 +0.07(+1.98%)
Feb 25, 2003 3.384 3.384 3.275 3.327 45,199 -0.06(-1.67%)
Feb 24, 2003 3.346 3.402 3.346 3.384 83,608 +0.04(+1.13%)
Feb 21, 2003 3.171 3.346 3.171 3.346 213,478 +0.17(+5.50%)
Feb 20, 2003 3.204 3.228 3.171 3.171 7,214 -0.01(-0.30%)
Feb 19, 2003 3.289 3.289 3.181 3.181 45,624 -0.09(-2.88%)
Feb 18, 2003 3.299 3.332 3.270 3.275 120,956 -0.02(-0.71%)
Feb 14, 2003 3.261 3.299 3.256 3.299 49,868 +0.02(+0.72%)
Feb 13, 2003 3.285 3.285 3.252 3.275 12,944 +0.07(+2.21%)
Feb 12, 2003 3.289 3.289 3.200 3.204 55,173 -0.09(-2.86%)
Feb 11, 2003 3.209 3.365 3.204 3.299 214,327 +0.06(+1.89%)
Feb 10, 2003 3.063 3.256 3.063 3.237 82,547 +0.22(+7.34%)
Feb 07, 2003 3.214 3.270 2.969 3.016 54,536 -0.16(-5.19%)
Feb 06, 2003 3.327 3.327 3.181 3.181 39,045 -0.10(-3.02%)
Feb 05, 2003 3.440 3.440 3.275 3.280 142,389 -0.15(-4.40%)
Feb 04, 2003 3.275 3.534 3.275 3.431 316,185 +0.19(+5.97%)
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.