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 (%)
Jan 30, 2004 4.873 5.036 4.873 4.943 106,367 +0.01(+0.19%)
Jan 29, 2004 5.059 5.059 4.915 4.934 168,771 -0.10(-1.95%)
Jan 28, 2004 5.395 5.395 5.031 5.031 132,958 -0.32(-5.93%)
Jan 27, 2004 5.330 5.358 5.274 5.349 202,869 +0.07(+1.24%)
Jan 26, 2004 5.237 5.316 5.185 5.283 182,282 -0.01(-0.18%)
Jan 23, 2004 5.419 5.419 5.246 5.293 353,842 -0.08(-1.48%)
Jan 22, 2004 5.199 5.405 5.176 5.372 448,628 +0.19(+3.60%)
Jan 21, 2004 4.943 5.185 4.850 5.185 775,879 +0.34(+7.03%)
Jan 20, 2004 4.798 4.845 4.756 4.845 153,546 +0.09(+1.96%)
Jan 16, 2004 4.761 4.761 4.677 4.752 260,341 +0.04(+0.79%)
Jan 15, 2004 4.770 4.780 4.668 4.714 43,104 -0.05(-0.98%)
Jan 14, 2004 4.733 4.803 4.663 4.761 115,802 +0.05(+0.99%)
Jan 13, 2004 4.700 4.756 4.663 4.714 79,560 +0.07(+1.61%)
Jan 12, 2004 4.812 4.812 4.616 4.640 121,807 -0.11(-2.26%)
Jan 09, 2004 4.873 4.873 4.710 4.747 181,210 -0.10(-2.12%)
Jan 08, 2004 4.742 4.868 4.742 4.850 260,341 +0.12(+2.56%)
Jan 07, 2004 4.887 4.887 4.658 4.728 103,793 -0.10(-2.12%)
Jan 06, 2004 4.775 4.873 4.766 4.831 186,356 +0.10(+2.07%)
Jan 05, 2004 4.616 4.752 4.616 4.733 87,495 +0.23(+5.07%)
Jan 02, 2004 4.654 4.724 4.500 4.505 149,042 -0.16(-3.40%)
Dec 31, 2003 4.654 4.663 4.477 4.663 129,956 +0.01(+0.20%)
Dec 30, 2003 4.663 4.710 4.561 4.654 303,446 +0.03(+0.60%)
Dec 29, 2003 4.383 4.626 4.383 4.626 253,050 +0.24(+5.42%)
Dec 26, 2003 4.453 4.477 4.388 4.388 29,165 -0.10(-2.28%)
Dec 24, 2003 4.407 4.509 4.407 4.491 84,922 +0.10(+2.34%)
Dec 23, 2003 4.355 4.411 4.351 4.388 125,453 +0.05(+1.07%)
Dec 22, 2003 4.374 4.383 4.290 4.341 151,830 +0.00(+0.11%)
Dec 19, 2003 4.337 4.393 4.299 4.337 92,427 -0.01(-0.21%)
Dec 18, 2003 4.397 4.397 4.332 4.346 168,343 -0.05(-1.06%)
Dec 17, 2003 4.421 4.421 4.388 4.393 36,670 -0.03(-0.63%)
Dec 16, 2003 4.369 4.467 4.369 4.421 141,751 +0.09(+2.05%)
Dec 15, 2003 4.360 4.369 4.243 4.332 88,996 -0.03(-0.64%)
Dec 12, 2003 4.169 4.383 4.080 4.360 899,402 +0.23(+5.65%)
Dec 11, 2003 4.197 4.239 4.034 4.127 366,065 -0.02(-0.56%)
Dec 10, 2003 4.407 4.407 4.104 4.150 197,937 -0.21(-4.81%)
Dec 09, 2003 4.491 4.491 4.341 4.360 184,212 -0.13(-2.91%)
Dec 08, 2003 4.593 4.602 4.491 4.491 49,537 -0.14(-2.92%)
Dec 05, 2003 4.663 4.663 4.602 4.626 23,589 -0.03(-0.60%)
Dec 04, 2003 4.710 4.710 4.640 4.654 39,887 -0.06(-1.19%)
Dec 03, 2003 4.780 4.780 4.719 4.710 74,414 -0.01(-0.20%)
Dec 02, 2003 4.770 4.770 4.710 4.719 115,159 +0.03(+0.70%)
Dec 01, 2003 4.663 4.691 4.593 4.686 171,130 +0.09(+2.03%)
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%)
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.