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 (%)
Sep 30, 2004 3.730 3.782 3.684 3.782 132,958 +0.03(+0.75%)
Sep 29, 2004 3.777 3.912 3.735 3.754 144,753 -0.03(-0.86%)
Sep 28, 2004 3.707 3.800 3.675 3.786 269,563 +0.11(+3.05%)
Sep 27, 2004 3.744 3.749 3.535 3.675 67,122 -0.07(-1.75%)
Sep 24, 2004 3.679 3.754 3.637 3.740 60,689 +0.11(+2.95%)
Sep 23, 2004 3.642 3.642 3.577 3.633 30,022 -0.01(-0.26%)
Sep 22, 2004 3.684 3.703 3.558 3.642 31,309 +0.00(+0.13%)
Sep 21, 2004 3.614 3.670 3.567 3.637 33,239 +0.09(+2.63%)
Sep 20, 2004 3.665 3.665 3.544 3.544 27,878 -0.11(-2.94%)
Sep 17, 2004 3.577 3.665 3.577 3.651 58,115 +0.07(+2.09%)
Sep 16, 2004 3.614 3.614 3.577 3.577 16,298 -0.03(-0.90%)
Sep 15, 2004 3.609 3.712 3.591 3.609 42,246 -0.00(-0.13%)
Sep 14, 2004 3.474 3.637 3.474 3.614 39,029 +0.05(+1.31%)
Sep 13, 2004 3.558 3.567 3.544 3.567 70,768 +0.05(+1.32%)
Sep 10, 2004 3.521 3.521 3.451 3.521 81,919 +0.08(+2.30%)
Sep 09, 2004 3.451 3.521 3.418 3.441 61,547 +0.04(+1.10%)
Sep 08, 2004 3.451 3.451 3.385 3.404 23,160 -0.04(-1.08%)
Sep 07, 2004 3.371 3.441 3.367 3.441 129,956 +0.11(+3.22%)
Sep 03, 2004 3.315 3.334 3.287 3.334 12,009 +0.03(+0.85%)
Sep 02, 2004 3.311 3.315 3.273 3.306 10,936 -0.03(-0.98%)
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.