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 (%)
Aug 31, 2004 3.269 3.381 3.264 3.320 61,118 +0.05(+1.57%)
Aug 30, 2004 3.241 3.287 3.208 3.269 15,654 +0.03(+0.86%)
Aug 27, 2004 3.241 3.241 3.148 3.241 66,908 +0.02(+0.72%)
Aug 26, 2004 3.171 3.227 3.138 3.218 32,167 +0.07(+2.22%)
Aug 25, 2004 3.143 3.236 3.110 3.148 70,768 +0.03(+1.05%)
Aug 24, 2004 3.148 3.148 3.101 3.115 172,203 -0.00(-0.15%)
Aug 23, 2004 3.101 3.148 3.092 3.120 40,531 -0.00(-0.15%)
Aug 20, 2004 3.101 3.157 3.101 3.124 76,344 -0.01(-0.30%)
Aug 19, 2004 3.124 3.194 3.106 3.134 55,756 -0.02(-0.59%)
Aug 18, 2004 3.148 3.171 3.124 3.152 79,775 +0.05(+1.65%)
Aug 17, 2004 3.143 3.148 3.087 3.101 251,335 -0.05(-1.48%)
Aug 16, 2004 3.148 3.171 3.078 3.148 282,644 -0.09(-2.74%)
Aug 13, 2004 3.241 3.264 3.218 3.236 26,806 -0.01(-0.43%)
Aug 12, 2004 3.269 3.287 3.241 3.250 24,018 -0.01(-0.43%)
Aug 11, 2004 3.222 3.311 3.218 3.264 178,636 -0.00(-0.14%)
Aug 10, 2004 3.171 3.283 3.171 3.269 623,190 +0.12(+3.70%)
Aug 09, 2004 3.134 3.199 3.134 3.152 107,653 -0.03(-0.88%)
Aug 06, 2004 3.222 3.222 3.171 3.180 88,996 -0.04(-1.16%)
Aug 05, 2004 3.297 3.297 3.218 3.218 95,215 -0.05(-1.43%)
Aug 04, 2004 3.250 3.348 3.241 3.264 28,092 +0.03(+0.86%)
Aug 03, 2004 3.208 3.241 3.194 3.236 152,688 +0.05(+1.46%)
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.