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 (%)
Feb 27, 2004 4.646 4.679 4.571 4.604 86,155 +0.05(+1.14%)
Feb 26, 2004 4.609 4.642 4.524 4.552 70,239 -0.02(-0.41%)
Feb 25, 2004 4.684 4.684 4.571 4.571 47,746 -0.08(-1.72%)
Feb 24, 2004 4.651 4.665 4.604 4.651 139,418 -0.02(-0.50%)
Feb 23, 2004 4.712 4.712 4.580 4.675 128,808 +0.08(+1.74%)
Feb 20, 2004 4.547 4.613 4.547 4.595 54,324 -0.05(-1.02%)
Feb 19, 2004 4.595 4.665 4.590 4.642 147,482 +0.00(+0.00%)
Feb 18, 2004 4.689 4.689 4.618 4.642 44,987 -0.07(-1.50%)
Feb 17, 2004 4.712 4.712 4.675 4.712 78,728 +0.05(+1.01%)
Feb 13, 2004 4.736 4.760 4.595 4.665 151,726 +0.02(+0.51%)
Feb 12, 2004 4.689 4.689 4.524 4.642 113,954 +0.00(+0.00%)
Feb 11, 2004 4.646 4.689 4.430 4.642 227,483 +0.04(+0.92%)
Feb 10, 2004 4.712 4.712 4.571 4.599 182,496 -0.07(-1.51%)
Feb 09, 2004 4.712 4.712 4.623 4.670 94,855 +0.07(+1.54%)
Feb 06, 2004 4.750 4.750 4.571 4.599 581,017 -0.15(-3.17%)
Feb 05, 2004 4.854 4.854 4.547 4.750 529,663 -0.13(-2.70%)
Feb 04, 2004 4.972 5.042 4.854 4.882 52,202 -0.08(-1.61%)
Feb 03, 2004 4.986 5.009 4.943 4.962 49,231 +0.02(+0.48%)
Feb 02, 2004 5.042 5.089 4.901 4.939 160,427 -0.06(-1.13%)
Jan 30, 2004 4.924 5.089 4.924 4.995 105,253 +0.01(+0.19%)
Jan 29, 2004 5.113 5.113 4.967 4.986 167,005 -0.10(-1.95%)
Jan 28, 2004 5.452 5.452 5.085 5.085 131,567 -0.32(-5.93%)
Jan 27, 2004 5.386 5.415 5.330 5.405 200,746 +0.07(+1.24%)
Jan 26, 2004 5.292 5.372 5.240 5.339 180,374 -0.01(-0.18%)
Jan 23, 2004 5.476 5.476 5.301 5.349 350,138 -0.08(-1.48%)
Jan 22, 2004 5.254 5.462 5.231 5.429 443,933 +0.19(+3.60%)
Jan 21, 2004 4.995 5.240 4.901 5.240 767,758 +0.34(+7.03%)
Jan 20, 2004 4.849 4.896 4.807 4.896 151,938 +0.09(+1.96%)
Jan 16, 2004 4.811 4.811 4.727 4.802 257,616 +0.04(+0.79%)
Jan 15, 2004 4.821 4.830 4.717 4.764 42,653 -0.05(-0.98%)
Jan 14, 2004 4.783 4.854 4.712 4.811 114,590 +0.05(+0.99%)
Jan 13, 2004 4.750 4.807 4.712 4.764 78,728 +0.08(+1.61%)
Jan 12, 2004 4.863 4.863 4.665 4.689 120,532 -0.11(-2.26%)
Jan 09, 2004 4.924 4.924 4.760 4.797 179,313 -0.10(-2.12%)
Jan 08, 2004 4.793 4.920 4.793 4.901 257,616 +0.12(+2.56%)
Jan 07, 2004 4.939 4.939 4.708 4.778 102,707 -0.10(-2.12%)
Jan 06, 2004 4.826 4.924 4.816 4.882 184,406 +0.10(+2.07%)
Jan 05, 2004 4.665 4.802 4.665 4.783 86,579 +0.23(+5.07%)
Jan 02, 2004 4.703 4.774 4.547 4.552 147,482 -0.16(-3.40%)
Dec 31, 2003 4.703 4.712 4.524 4.712 128,596 +0.01(+0.20%)
Dec 30, 2003 4.712 4.760 4.609 4.703 300,270 +0.03(+0.60%)
Dec 29, 2003 4.430 4.675 4.430 4.675 250,402 +0.24(+5.42%)
Dec 26, 2003 4.500 4.524 4.434 4.434 28,859 -0.10(-2.28%)
Dec 24, 2003 4.453 4.557 4.453 4.538 84,033 +0.10(+2.34%)
Dec 23, 2003 4.401 4.458 4.397 4.434 124,139 +0.05(+1.07%)
Dec 22, 2003 4.420 4.430 4.335 4.387 150,241 +0.00(+0.11%)
Dec 19, 2003 4.383 4.439 4.345 4.383 91,460 -0.01(-0.21%)
Dec 18, 2003 4.444 4.444 4.378 4.392 166,581 -0.05(-1.06%)
Dec 17, 2003 4.467 4.467 4.434 4.439 36,287 -0.03(-0.63%)
Dec 16, 2003 4.416 4.514 4.416 4.467 140,267 +0.09(+2.05%)
Dec 15, 2003 4.406 4.416 4.288 4.378 88,065 -0.03(-0.64%)
Dec 12, 2003 4.213 4.430 4.123 4.406 889,988 +0.24(+5.65%)
Dec 11, 2003 4.241 4.284 4.076 4.170 362,234 -0.02(-0.56%)
Dec 10, 2003 4.453 4.453 4.147 4.194 195,865 -0.21(-4.81%)
Dec 09, 2003 4.538 4.538 4.387 4.406 182,284 -0.13(-2.91%)
Dec 08, 2003 4.642 4.651 4.538 4.538 49,019 -0.14(-2.92%)
Dec 05, 2003 4.712 4.712 4.651 4.675 23,342 -0.03(-0.60%)
Dec 04, 2003 4.760 4.760 4.689 4.703 39,470 -0.06(-1.19%)
Dec 03, 2003 4.830 4.830 4.769 4.760 73,635 -0.01(-0.20%)
Dec 02, 2003 4.821 4.821 4.760 4.769 113,954 +0.03(+0.70%)
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.