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 )

9.250 +0.090 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 30, 2004 4.736 4.915 4.736 4.915 210,719 +0.13(+2.76%)
Nov 29, 2004 4.840 4.840 4.760 4.783 149,816 +0.01(+0.30%)
Nov 26, 2004 4.797 4.835 4.741 4.769 33,740 -0.01(-0.20%)
Nov 24, 2004 4.924 4.924 4.755 4.778 119,471 -0.14(-2.78%)
Nov 23, 2004 4.665 4.972 4.571 4.915 690,091 +0.25(+5.35%)
Nov 22, 2004 4.467 4.679 4.453 4.665 142,601 +0.16(+3.67%)
Nov 19, 2004 4.477 4.519 4.467 4.500 169,551 +0.01(+0.21%)
Nov 18, 2004 4.514 4.571 4.439 4.491 58,144 +0.02(+0.53%)
Nov 17, 2004 4.505 4.524 4.378 4.467 293,904 -0.04(-0.84%)
Nov 16, 2004 4.514 4.514 4.453 4.505 31,618 +0.01(+0.21%)
Nov 15, 2004 4.533 4.533 4.383 4.496 123,715 -0.00(-0.10%)
Nov 12, 2004 4.477 4.519 4.387 4.500 174,644 +0.02(+0.53%)
Nov 11, 2004 4.618 4.618 4.269 4.477 559,797 -0.19(-4.04%)
Nov 10, 2004 4.661 4.708 4.661 4.665 23,130 -0.04(-0.90%)
Nov 09, 2004 4.731 4.778 4.618 4.708 71,513 -0.07(-1.48%)
Nov 08, 2004 4.807 4.826 4.689 4.778 34,589 -0.02(-0.39%)
Nov 05, 2004 4.807 4.830 4.665 4.797 77,030 +0.04(+0.79%)
Nov 04, 2004 4.764 4.807 4.618 4.760 84,033 -0.05(-1.08%)
Nov 03, 2004 4.807 4.826 4.755 4.811 197,987 +0.07(+1.39%)
Nov 02, 2004 4.595 4.760 4.590 4.745 238,730 +0.26(+5.89%)
Nov 01, 2004 4.434 4.505 4.434 4.482 160,427 +0.00(+0.00%)
Oct 29, 2004 4.571 4.571 4.477 4.482 70,452 -0.04(-0.94%)
Oct 28, 2004 4.383 4.533 4.383 4.524 88,065 +0.08(+1.80%)
Oct 27, 2004 4.425 4.453 4.359 4.444 221,329 +0.02(+0.43%)
Oct 26, 2004 4.472 4.496 4.406 4.425 78,940 +0.00(+0.00%)
Oct 25, 2004 4.571 4.599 4.359 4.425 240,216 +0.12(+2.85%)
Oct 22, 2004 4.260 4.312 4.241 4.302 269,924 +0.03(+0.77%)
Oct 21, 2004 4.133 4.269 4.105 4.269 181,859 +0.18(+4.50%)
Oct 20, 2004 4.213 4.222 4.006 4.086 80,850 -0.10(-2.47%)
Oct 19, 2004 4.081 4.218 4.072 4.189 170,188 +0.09(+2.18%)
Oct 18, 2004 4.076 4.100 3.911 4.100 66,844 +0.00(+0.00%)
Oct 15, 2004 4.048 4.100 3.944 4.100 69,815 +0.09(+2.23%)
Oct 14, 2004 4.010 4.048 4.006 4.010 62,812 -0.00(-0.12%)
Oct 13, 2004 4.020 4.039 4.015 4.015 80,001 -0.02(-0.47%)
Oct 12, 2004 4.043 4.076 3.973 4.034 29,920 +0.01(+0.35%)
Oct 11, 2004 4.053 4.053 3.925 4.020 19,947 -0.01(-0.23%)
Oct 08, 2004 4.029 4.095 4.010 4.029 84,457 +0.03(+0.71%)
Oct 07, 2004 3.949 4.034 3.949 4.001 71,300 +0.04(+1.07%)
Oct 06, 2004 3.864 4.053 3.864 3.958 297,299 +0.12(+3.07%)
Oct 05, 2004 3.817 3.859 3.793 3.841 162,761 +0.02(+0.49%)
Oct 04, 2004 3.888 3.949 3.723 3.822 221,329 -0.02(-0.49%)
Oct 01, 2004 3.822 3.911 3.822 3.841 71,300 +0.02(+0.49%)
Sep 30, 2004 3.770 3.822 3.723 3.822 131,567 +0.03(+0.75%)
Sep 29, 2004 3.817 3.954 3.775 3.793 143,238 -0.03(-0.86%)
Sep 28, 2004 3.746 3.841 3.713 3.826 266,741 +0.11(+3.05%)
Sep 27, 2004 3.784 3.789 3.572 3.713 66,420 -0.07(-1.75%)
Sep 24, 2004 3.718 3.793 3.676 3.779 60,054 +0.11(+2.95%)
Sep 23, 2004 3.680 3.680 3.614 3.671 29,708 -0.01(-0.26%)
Sep 22, 2004 3.723 3.742 3.596 3.680 30,981 +0.00(+0.13%)
Sep 21, 2004 3.652 3.709 3.605 3.676 32,891 +0.09(+2.63%)
Sep 20, 2004 3.704 3.704 3.581 3.581 27,586 -0.11(-2.94%)
Sep 17, 2004 3.614 3.704 3.614 3.690 57,507 +0.08(+2.09%)
Sep 16, 2004 3.652 3.652 3.614 3.614 16,127 -0.03(-0.90%)
Sep 15, 2004 3.647 3.751 3.629 3.647 41,804 -0.00(-0.13%)
Sep 14, 2004 3.511 3.676 3.511 3.652 38,621 +0.05(+1.31%)
Sep 13, 2004 3.596 3.605 3.581 3.605 70,027 +0.05(+1.32%)
Sep 10, 2004 3.558 3.558 3.487 3.558 81,062 +0.08(+2.30%)
Sep 09, 2004 3.487 3.558 3.454 3.478 60,902 +0.04(+1.10%)
Sep 08, 2004 3.487 3.487 3.421 3.440 22,918 -0.04(-1.08%)
Sep 07, 2004 3.407 3.478 3.402 3.478 128,596 +0.11(+3.22%)
Sep 03, 2004 3.351 3.369 3.322 3.369 11,883 +0.03(+0.85%)
Sep 02, 2004 3.346 3.351 3.308 3.341 10,822 -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.