Skip to main content

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

9.390 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2003 3.204 3.237 3.186 3.237 406,797 +0.17(+5.53%)
Jan 31, 2003 3.063 3.134 3.044 3.068 352,048 +0.02(+0.62%)
Jan 30, 2003 3.016 3.087 2.969 3.049 130,081 +0.06(+2.05%)
Jan 29, 2003 2.922 3.016 2.922 2.988 71,300 +0.08(+2.59%)
Jan 28, 2003 2.959 2.969 2.865 2.912 18,037 -0.01(-0.32%)
Jan 27, 2003 2.832 3.063 2.827 2.922 73,635 +0.20(+7.45%)
Jan 24, 2003 2.733 2.743 2.686 2.719 43,502 -0.04(-1.37%)
Jan 23, 2003 2.790 2.804 2.733 2.757 68,330 -0.02(-0.85%)
Jan 22, 2003 2.790 2.790 2.766 2.780 26,525 -0.01(-0.34%)
Jan 21, 2003 2.757 2.804 2.757 2.790 7,851 -0.01(-0.34%)
Jan 17, 2003 2.969 2.969 2.799 2.799 31,618 -0.14(-4.81%)
Jan 16, 2003 3.040 3.040 2.898 2.941 24,827 -0.03(-1.11%)
Jan 15, 2003 3.025 3.025 2.969 2.974 27,798 -0.07(-2.17%)
Jan 14, 2003 3.063 3.063 2.969 3.040 14,005 +0.00(+0.00%)
Jan 13, 2003 3.030 3.063 2.969 3.040 177,403 +0.09(+3.20%)
Jan 10, 2003 2.922 2.992 2.922 2.945 306,211 +0.07(+2.46%)
Jan 09, 2003 2.813 2.875 2.804 2.875 484,039 +0.06(+2.01%)
Jan 08, 2003 2.823 2.823 2.776 2.818 169,976 +0.00(+0.00%)
Jan 07, 2003 2.771 2.875 2.771 2.818 228,757 +0.08(+2.75%)
Jan 06, 2003 2.568 2.790 2.568 2.743 623,034 +0.17(+6.79%)
Jan 03, 2003 2.474 2.592 2.474 2.568 25,464 +0.09(+3.81%)
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.