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 )

11.58 -0.31 (-2.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Jun 30, 2004 4.588 4.655 4.453 4.551 150,124 -0.04(-0.80%)
Jun 29, 2004 4.606 4.637 4.557 4.588 36,472 +0.04(+0.81%)
Jun 28, 2004 4.483 4.600 4.483 4.551 22,307 +0.11(+2.49%)
Jun 25, 2004 4.545 4.557 4.440 4.440 80,109 -0.10(-2.16%)
Jun 24, 2004 4.563 4.582 4.514 4.539 42,171 -0.06(-1.20%)
Jun 23, 2004 4.496 4.594 4.496 4.594 14,491 +0.10(+2.19%)
Jun 22, 2004 4.606 4.606 4.361 4.496 69,037 -0.11(-2.40%)
Jun 21, 2004 4.545 4.625 4.545 4.606 188,063 +0.06(+1.35%)
Jun 18, 2004 4.514 4.594 4.465 4.545 258,077 +0.05(+1.09%)
Jun 17, 2004 4.520 4.569 4.459 4.496 12,700 +0.02(+0.41%)
Jun 16, 2004 4.508 4.532 4.471 4.477 16,608 +0.01(+0.28%)
Jun 15, 2004 4.545 4.551 4.465 4.465 37,938 -0.02(-0.55%)
Jun 14, 2004 4.637 4.668 4.465 4.489 69,851 -0.18(-3.82%)
Jun 10, 2004 4.606 4.692 4.606 4.668 50,638 +0.10(+2.15%)
Jun 09, 2004 4.545 4.575 4.545 4.569 49,010 -0.02(-0.40%)
Jun 08, 2004 4.618 4.618 4.575 4.588 20,678 -0.02(-0.53%)
Jun 07, 2004 4.790 4.790 4.606 4.612 17,910 +0.07(+1.49%)
Jun 04, 2004 4.502 4.557 4.502 4.545 7,001 +0.02(+0.41%)
Jun 03, 2004 4.606 4.606 4.489 4.526 63,338 -0.08(-1.73%)
Jun 02, 2004 4.354 4.637 4.354 4.606 202,554 +0.25(+5.78%)
Jun 01, 2004 4.575 4.575 4.324 4.354 89,228 -0.25(-5.34%)
May 28, 2004 4.496 4.655 4.496 4.600 80,272 +0.09(+1.90%)
May 27, 2004 4.569 4.606 4.477 4.514 72,620 +0.01(+0.14%)
May 26, 2004 4.483 4.545 4.428 4.508 42,985 +0.05(+1.10%)
May 25, 2004 4.361 4.459 4.299 4.459 71,968 +0.12(+2.83%)
May 24, 2004 4.176 4.453 4.176 4.336 69,689 +0.22(+5.37%)
May 21, 2004 4.238 4.268 4.053 4.115 90,042 -0.06(-1.33%)
May 20, 2004 4.053 4.207 4.053 4.170 117,559 +0.15(+3.66%)
May 19, 2004 4.115 4.238 3.992 4.023 334,768 +0.03(+0.77%)
May 18, 2004 4.084 4.207 3.992 3.992 126,352 -0.05(-1.22%)
May 17, 2004 4.287 4.422 4.041 4.041 144,263 -0.25(-5.73%)
May 14, 2004 4.410 4.459 4.268 4.287 66,921 -0.12(-2.65%)
May 13, 2004 4.483 4.502 4.367 4.404 78,807 -0.02(-0.55%)
May 12, 2004 4.502 4.502 4.367 4.428 80,109 -0.07(-1.64%)
May 11, 2004 4.606 4.668 4.422 4.502 165,756 -0.17(-3.55%)
May 10, 2004 4.821 4.821 4.668 4.668 220,628 -0.25(-5.12%)
May 07, 2004 5.097 5.097 4.852 4.919 52,592 -0.12(-2.32%)
May 06, 2004 5.122 5.159 4.975 5.036 28,005 -0.02(-0.49%)
May 05, 2004 4.975 5.085 4.852 5.061 106,324 +0.15(+3.00%)
May 04, 2004 4.790 4.993 4.790 4.913 81,575 +0.10(+2.04%)
May 03, 2004 4.944 4.944 4.754 4.815 76,202 -0.16(-3.21%)
Apr 30, 2004 4.987 5.097 4.809 4.975 95,578 -0.04(-0.74%)
Apr 29, 2004 5.159 5.208 4.975 5.012 51,941 -0.18(-3.43%)
Apr 28, 2004 5.448 5.466 5.165 5.190 126,677 -0.23(-4.30%)
Apr 27, 2004 5.435 5.454 5.306 5.423 81,249 +0.05(+0.91%)
Apr 26, 2004 5.466 5.472 5.337 5.374 120,002 -0.09(-1.69%)
Apr 23, 2004 5.466 5.589 5.343 5.466 116,908 +0.05(+0.91%)
Apr 22, 2004 5.466 5.527 5.355 5.417 45,102 -0.05(-0.90%)
Apr 21, 2004 5.509 5.515 5.441 5.466 106,161 -0.03(-0.56%)
Apr 20, 2004 5.626 5.650 5.294 5.497 88,902 -0.15(-2.72%)
Apr 19, 2004 5.718 5.736 5.626 5.650 70,503 -0.01(-0.11%)
Apr 16, 2004 5.589 5.656 5.570 5.656 57,151 -0.01(-0.22%)
Apr 15, 2004 5.699 5.834 5.644 5.669 148,659 -0.01(-0.22%)
Apr 14, 2004 5.620 5.712 5.620 5.681 30,122 +0.00(+0.00%)
Apr 13, 2004 5.724 5.730 5.675 5.681 24,912 -0.04(-0.64%)
Apr 12, 2004 5.761 5.773 5.712 5.718 28,494 -0.04(-0.64%)
Apr 08, 2004 5.773 5.865 5.712 5.755 25,400 -0.04(-0.64%)
Apr 07, 2004 5.988 5.988 5.773 5.791 27,354 -0.15(-2.48%)
Apr 06, 2004 5.914 5.945 5.841 5.939 77,993 -0.02(-0.41%)
Apr 05, 2004 6.049 6.080 5.957 5.963 50,964 -0.09(-1.42%)
Apr 02, 2004 6.129 6.129 5.982 6.049 40,054 -0.02(-0.30%)
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.