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 )

11.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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%)
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.