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 (%)
Nov 28, 2003 4.598 4.616 4.593 4.593 124,166 +0.00(+0.00%)
Nov 26, 2003 4.574 4.677 4.561 4.593 165,555 +0.02(+0.41%)
Nov 25, 2003 4.626 4.626 4.547 4.574 75,057 -0.00(-0.10%)
Nov 24, 2003 4.500 4.700 4.481 4.579 220,454 +0.10(+2.29%)
Nov 21, 2003 4.486 4.505 4.383 4.477 42,032 +0.05(+1.16%)
Nov 20, 2003 4.402 4.542 4.318 4.425 85,136 +0.01(+0.21%)
Nov 19, 2003 4.407 4.430 4.388 4.416 41,174 -0.02(-0.53%)
Nov 18, 2003 4.523 4.542 4.430 4.439 72,912 -0.03(-0.63%)
Nov 17, 2003 4.425 4.551 4.388 4.467 104,651 +0.07(+1.48%)
Nov 14, 2003 4.481 4.523 4.360 4.402 65,192 -0.06(-1.26%)
Nov 13, 2003 4.299 4.477 4.215 4.458 503,099 +0.11(+2.58%)
Nov 12, 2003 4.598 4.598 4.327 4.346 277,497 -0.14(-3.02%)
Nov 11, 2003 4.663 4.663 4.495 4.481 54,684 -0.11(-2.34%)
Nov 10, 2003 4.616 4.616 4.472 4.588 315,026 +0.03(+0.61%)
Nov 07, 2003 4.444 4.616 4.444 4.561 201,582 +0.12(+2.62%)
Nov 06, 2003 4.435 4.472 4.430 4.444 865,948 -0.04(-0.83%)
Nov 05, 2003 4.710 4.593 4.477 4.481 339,902 -0.22(-4.76%)
Nov 04, 2003 4.710 4.724 4.672 4.705 131,886 -0.07(-1.56%)
Nov 03, 2003 4.850 4.850 4.780 4.780 360,918 -0.07(-1.44%)
Oct 31, 2003 4.929 4.929 4.826 4.850 431,472 -0.09(-1.89%)
Oct 30, 2003 5.353 5.353 4.943 4.943 184,212 -0.39(-7.26%)
Oct 29, 2003 5.059 5.409 5.041 5.330 296,798 +0.32(+6.33%)
Oct 28, 2003 4.789 5.008 4.789 5.013 184,641 +0.27(+5.70%)
Oct 27, 2003 4.780 4.831 4.696 4.742 99,075 +0.09(+1.90%)
Oct 24, 2003 4.598 4.696 4.588 4.654 289,721 +0.10(+2.25%)
Oct 23, 2003 4.640 4.640 4.509 4.551 126,954 -0.06(-1.21%)
Oct 22, 2003 4.640 4.654 4.588 4.607 304,089 -0.01(-0.20%)
Oct 21, 2003 4.556 4.663 4.556 4.616 596,384 +0.05(+1.12%)
Oct 20, 2003 4.663 4.668 4.547 4.565 391,585 +0.02(+0.51%)
Oct 17, 2003 4.570 4.584 4.523 4.542 238,468 +0.02(+0.41%)
Oct 16, 2003 4.570 4.570 4.495 4.523 43,533 -0.02(-0.41%)
Oct 15, 2003 4.724 4.724 4.542 4.542 132,958 -0.21(-4.51%)
Oct 14, 2003 4.850 4.850 4.700 4.756 88,353 -0.08(-1.64%)
Oct 13, 2003 4.556 5.036 4.710 4.836 225,601 +0.28(+6.14%)
Oct 10, 2003 4.407 4.528 4.407 4.556 376,359 +0.15(+3.39%)
Oct 09, 2003 4.453 4.453 4.435 4.407 23,803 -0.03(-0.63%)
Oct 08, 2003 4.453 4.453 4.444 4.435 19,514 +0.00(+0.11%)
Oct 07, 2003 4.505 4.481 4.407 4.430 21,230 -0.07(-1.66%)
Oct 06, 2003 4.477 4.528 4.477 4.505 70,982 +0.05(+1.15%)
Oct 03, 2003 4.407 4.453 4.407 4.453 51,682 +0.04(+0.95%)
Oct 02, 2003 4.365 4.430 4.337 4.411 105,080 +0.13(+3.05%)
Oct 01, 2003 4.225 4.285 4.220 4.281 108,511 -0.01(-0.22%)
Sep 30, 2003 4.192 4.290 4.192 4.290 77,201 +0.16(+3.84%)
Sep 29, 2003 4.150 4.197 4.131 4.131 15,225 -0.02(-0.45%)
Sep 26, 2003 4.150 4.150 4.113 4.150 18,442 +0.04(+0.91%)
Sep 25, 2003 4.159 4.159 4.159 4.113 12,438 -0.07(-1.67%)
Sep 24, 2003 4.173 4.211 4.159 4.183 24,232 +0.00(+0.11%)
Sep 23, 2003 4.267 4.243 4.178 4.178 158,049 -0.09(-2.08%)
Sep 22, 2003 4.281 4.281 4.220 4.267 87,495 +0.02(+0.55%)
Sep 19, 2003 4.248 4.285 4.248 4.243 159,121 -0.04(-0.87%)
Sep 18, 2003 4.127 4.243 4.127 4.281 138,963 +0.20(+4.91%)
Sep 17, 2003 4.220 4.243 4.080 4.080 264,630 -0.16(-3.85%)
Sep 16, 2003 4.155 4.243 4.155 4.243 145,611 +0.05(+1.11%)
Sep 15, 2003 4.267 4.267 4.197 4.197 77,630 -0.07(-1.64%)
Sep 12, 2003 4.337 4.453 4.267 4.267 107,653 -0.03(-0.76%)
Sep 11, 2003 4.211 4.337 4.211 4.299 116,660 +0.14(+3.25%)
Sep 10, 2003 4.150 4.187 4.150 4.164 22,302 -0.02(-0.56%)
Sep 09, 2003 4.197 4.248 4.155 4.187 60,689 +0.01(+0.34%)
Sep 08, 2003 4.136 4.197 4.136 4.173 116,660 +0.08(+2.05%)
Sep 05, 2003 4.122 4.173 4.090 4.090 43,104 +0.01(+0.34%)
Sep 04, 2003 4.024 4.099 4.024 4.076 18,442 +0.00(+0.11%)
Sep 03, 2003 4.034 4.104 3.996 4.071 79,989 +0.04(+0.92%)
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.