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 (%)
Nov 28, 2003 4.646 4.665 4.642 4.642 122,866 +0.00(+0.00%)
Nov 26, 2003 4.623 4.727 4.609 4.642 163,822 +0.02(+0.41%)
Nov 25, 2003 4.675 4.675 4.595 4.623 74,271 -0.00(-0.10%)
Nov 24, 2003 4.547 4.750 4.529 4.628 218,146 +0.10(+2.29%)
Nov 21, 2003 4.533 4.552 4.430 4.524 41,592 +0.05(+1.16%)
Nov 20, 2003 4.449 4.590 4.364 4.472 84,245 +0.01(+0.21%)
Nov 19, 2003 4.453 4.477 4.434 4.463 40,743 -0.02(-0.53%)
Nov 18, 2003 4.571 4.590 4.477 4.486 72,149 -0.03(-0.63%)
Nov 17, 2003 4.472 4.599 4.434 4.514 103,556 +0.07(+1.48%)
Nov 14, 2003 4.529 4.571 4.406 4.449 64,510 -0.06(-1.26%)
Nov 13, 2003 4.345 4.524 4.260 4.505 497,833 +0.11(+2.58%)
Nov 12, 2003 4.646 4.646 4.373 4.392 274,593 -0.14(-3.02%)
Nov 11, 2003 4.712 4.712 4.543 4.529 54,112 -0.11(-2.34%)
Nov 10, 2003 4.665 4.665 4.519 4.637 311,729 +0.03(+0.61%)
Nov 07, 2003 4.491 4.665 4.491 4.609 199,472 +0.12(+2.62%)
Nov 06, 2003 4.482 4.519 4.477 4.491 856,884 -0.04(-0.83%)
Nov 05, 2003 4.760 4.642 4.524 4.529 336,345 -0.23(-4.76%)
Nov 04, 2003 4.760 4.774 4.722 4.755 130,506 -0.08(-1.56%)
Nov 03, 2003 4.901 4.901 4.830 4.830 357,141 -0.07(-1.44%)
Oct 31, 2003 4.981 4.981 4.877 4.901 426,956 -0.09(-1.89%)
Oct 30, 2003 5.410 5.410 4.995 4.995 182,284 -0.39(-7.26%)
Oct 29, 2003 5.113 5.466 5.094 5.386 293,691 +0.32(+6.33%)
Oct 28, 2003 4.840 5.061 4.840 5.066 182,708 +0.27(+5.70%)
Oct 27, 2003 4.830 4.882 4.745 4.793 98,038 +0.09(+1.90%)
Oct 24, 2003 4.646 4.745 4.637 4.703 286,689 +0.10(+2.25%)
Oct 23, 2003 4.689 4.689 4.557 4.599 125,625 -0.06(-1.21%)
Oct 22, 2003 4.689 4.703 4.637 4.656 300,906 -0.01(-0.20%)
Oct 21, 2003 4.604 4.712 4.604 4.665 590,142 +0.05(+1.12%)
Oct 20, 2003 4.712 4.717 4.595 4.613 387,486 +0.02(+0.51%)
Oct 17, 2003 4.618 4.632 4.571 4.590 235,972 +0.02(+0.41%)
Oct 16, 2003 4.618 4.618 4.543 4.571 43,077 -0.02(-0.41%)
Oct 15, 2003 4.774 4.774 4.590 4.590 131,567 -0.22(-4.51%)
Oct 14, 2003 4.901 4.901 4.750 4.807 87,428 -0.08(-1.64%)
Oct 13, 2003 4.604 5.089 4.760 4.887 223,239 +0.28(+6.14%)
Oct 10, 2003 4.453 4.576 4.453 4.604 372,419 +0.15(+3.39%)
Oct 09, 2003 4.500 4.500 4.482 4.453 23,554 -0.03(-0.63%)
Oct 08, 2003 4.500 4.500 4.491 4.482 19,310 +0.00(+0.11%)
Oct 07, 2003 4.552 4.529 4.453 4.477 21,008 -0.08(-1.66%)
Oct 06, 2003 4.524 4.576 4.524 4.552 70,239 +0.05(+1.15%)
Oct 03, 2003 4.453 4.500 4.453 4.500 51,141 +0.04(+0.95%)
Oct 02, 2003 4.411 4.477 4.383 4.458 103,980 +0.13(+3.05%)
Oct 01, 2003 4.269 4.331 4.265 4.326 107,375 -0.01(-0.22%)
Sep 30, 2003 4.236 4.335 4.236 4.335 76,393 +0.16(+3.84%)
Sep 29, 2003 4.194 4.241 4.175 4.175 15,066 -0.02(-0.45%)
Sep 26, 2003 4.194 4.194 4.156 4.194 18,249 +0.04(+0.91%)
Sep 25, 2003 4.203 4.203 4.203 4.156 12,307 -0.07(-1.67%)
Sep 24, 2003 4.218 4.255 4.203 4.227 23,979 +0.00(+0.11%)
Sep 23, 2003 4.312 4.288 4.222 4.222 156,395 -0.09(-2.08%)
Sep 22, 2003 4.326 4.326 4.265 4.312 86,579 +0.02(+0.55%)
Sep 19, 2003 4.293 4.331 4.293 4.288 157,456 -0.04(-0.87%)
Sep 18, 2003 4.170 4.288 4.170 4.326 137,508 +0.20(+4.91%)
Sep 17, 2003 4.265 4.288 4.123 4.123 261,861 -0.16(-3.85%)
Sep 16, 2003 4.199 4.288 4.199 4.288 144,087 +0.05(+1.11%)
Sep 15, 2003 4.312 4.312 4.241 4.241 76,818 -0.07(-1.64%)
Sep 12, 2003 4.383 4.500 4.312 4.312 106,526 -0.03(-0.76%)
Sep 11, 2003 4.255 4.383 4.255 4.345 115,439 +0.14(+3.25%)
Sep 10, 2003 4.194 4.232 4.194 4.208 22,069 -0.02(-0.56%)
Sep 09, 2003 4.241 4.293 4.199 4.232 60,054 +0.01(+0.34%)
Sep 08, 2003 4.180 4.241 4.180 4.218 115,439 +0.08(+2.05%)
Sep 05, 2003 4.166 4.218 4.133 4.133 42,653 +0.01(+0.34%)
Sep 04, 2003 4.067 4.142 4.067 4.119 18,249 +0.00(+0.11%)
Sep 03, 2003 4.076 4.147 4.039 4.114 79,152 +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.