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 )

10.25 +0.41 (+4.17%)
Streaming Delayed Price Updated: 12:34 PM EDT, May 6, 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 (%)
Apr 30, 2004 3.826 3.911 3.690 3.817 124,564 -0.03(-0.74%)
Apr 29, 2004 3.958 3.996 3.817 3.845 67,693 -0.14(-3.43%)
Apr 28, 2004 4.180 4.194 3.963 3.982 165,095 -0.18(-4.30%)
Apr 27, 2004 4.170 4.185 4.072 4.161 105,890 +0.04(+0.91%)
Apr 26, 2004 4.194 4.199 4.095 4.123 156,395 -0.07(-1.69%)
Apr 23, 2004 4.194 4.288 4.100 4.194 152,363 +0.04(+0.91%)
Apr 22, 2004 4.194 4.241 4.109 4.156 58,780 -0.04(-0.90%)
Apr 21, 2004 4.227 4.232 4.175 4.194 138,357 -0.02(-0.56%)
Apr 20, 2004 4.317 4.335 4.062 4.218 115,863 -0.12(-2.72%)
Apr 19, 2004 4.387 4.401 4.317 4.335 91,884 -0.00(-0.11%)
Apr 16, 2004 4.288 4.340 4.274 4.340 74,483 -0.01(-0.22%)
Apr 15, 2004 4.373 4.477 4.331 4.350 193,743 -0.01(-0.22%)
Apr 14, 2004 4.312 4.383 4.312 4.359 39,257 +0.00(+0.00%)
Apr 13, 2004 4.392 4.397 4.354 4.359 32,467 -0.03(-0.64%)
Apr 12, 2004 4.420 4.430 4.383 4.387 37,135 -0.03(-0.64%)
Apr 08, 2004 4.430 4.500 4.383 4.416 33,103 -0.03(-0.64%)
Apr 07, 2004 4.595 4.595 4.430 4.444 35,650 -0.11(-2.48%)
Apr 06, 2004 4.538 4.562 4.482 4.557 101,646 -0.02(-0.41%)
Apr 05, 2004 4.642 4.665 4.571 4.576 66,420 -0.07(-1.42%)
Apr 02, 2004 4.703 4.703 4.590 4.642 52,202 -0.01(-0.30%)
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.