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 4.192 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%)
Sep 02, 2003 3.926 4.034 3.926 4.034 126,954 +0.08(+2.00%)
Aug 29, 2003 4.048 4.057 3.912 3.954 63,477 -0.09(-2.30%)
Aug 28, 2003 4.057 4.062 4.015 4.048 10,293 +0.04(+0.93%)
Aug 27, 2003 4.090 4.104 4.010 4.010 23,803 -0.07(-1.60%)
Aug 26, 2003 4.010 4.076 3.996 4.076 27,878 +0.03(+0.69%)
Aug 25, 2003 4.010 4.085 4.010 4.048 21,444 -0.01(-0.23%)
Aug 22, 2003 3.908 4.057 3.908 4.057 72,269 +0.14(+3.69%)
Aug 21, 2003 3.861 3.987 3.800 3.912 71,411 +0.03(+0.72%)
Aug 20, 2003 4.080 4.127 3.842 3.884 56,185 -0.10(-2.46%)
Aug 19, 2003 4.206 4.206 3.982 3.982 33,025 -0.22(-5.32%)
Aug 18, 2003 4.104 4.253 4.057 4.206 22,302 +0.13(+3.09%)
Aug 15, 2003 4.057 4.080 4.057 4.080 9,006 +0.00(+0.00%)
Aug 14, 2003 4.118 4.118 4.052 4.080 29,594 +0.00(+0.11%)
Aug 13, 2003 4.052 4.076 4.052 4.076 13,939 +0.02(+0.46%)
Aug 12, 2003 4.104 4.131 3.992 4.057 42,461 +0.00(+0.00%)
Aug 11, 2003 4.057 4.080 4.034 4.057 9,864 +0.03(+0.81%)
Aug 08, 2003 4.150 4.220 4.024 4.024 207,158 -0.08(-1.93%)
Aug 07, 2003 3.954 4.104 3.945 4.104 36,242 +0.16(+4.14%)
Aug 06, 2003 3.992 3.992 3.917 3.940 37,528 -0.02(-0.47%)
Aug 05, 2003 3.889 3.992 3.889 3.959 65,836 +0.07(+1.80%)
Aug 04, 2003 3.870 3.940 3.870 3.889 78,917 +0.07(+1.83%)
Aug 01, 2003 3.730 3.945 3.730 3.819 158,478 +0.09(+2.38%)
Jul 31, 2003 3.474 3.782 3.451 3.730 221,312 +0.26(+7.38%)
Jul 30, 2003 3.451 3.474 3.432 3.474 31,738 +0.04(+1.22%)
Jul 29, 2003 3.427 3.451 3.404 3.432 56,614 +0.05(+1.52%)
Jul 28, 2003 3.521 3.553 3.311 3.381 123,951 -0.09(-2.68%)
Jul 25, 2003 3.586 3.591 3.455 3.474 153,974 -0.12(-3.25%)
Jul 24, 2003 3.577 3.614 3.572 3.591 37,743 -0.02(-0.52%)
Jul 23, 2003 3.675 3.679 3.595 3.609 87,709 -0.07(-1.78%)
Jul 22, 2003 3.675 3.675 3.642 3.675 3,645 +0.02(+0.51%)
Jul 21, 2003 3.637 3.707 3.623 3.656 52,969 +0.02(+0.51%)
Jul 18, 2003 3.716 3.716 3.619 3.637 41,603 -0.02(-0.51%)
Jul 17, 2003 3.661 3.661 3.563 3.656 170,702 +0.05(+1.42%)
Jul 16, 2003 3.521 3.665 3.497 3.605 88,353 +0.07(+1.98%)
Jul 15, 2003 3.684 3.730 3.339 3.535 200,081 -0.16(-4.41%)
Jul 14, 2003 3.847 3.940 3.661 3.698 108,726 -0.13(-3.29%)
Jul 11, 2003 3.847 3.847 3.730 3.824 135,961 -0.02(-0.61%)
Jul 10, 2003 3.987 3.992 3.847 3.847 51,682 -0.14(-3.51%)
Jul 09, 2003 3.992 3.996 3.987 3.987 21,873 -0.02(-0.47%)
Jul 08, 2003 4.080 4.080 4.006 4.006 11,151 -0.07(-1.83%)
Jul 07, 2003 4.104 4.150 4.057 4.080 98,003 -0.00(-0.11%)
Jul 03, 2003 4.131 4.131 4.085 4.085 3,216 -0.05(-1.13%)
Jul 02, 2003 4.029 4.173 3.982 4.131 196,650 +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.