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 )

9.570 +0.250 (+2.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
May 28, 2004 3.413 3.535 3.413 3.493 105,723 +0.07(+1.90%)
May 27, 2004 3.469 3.497 3.399 3.427 95,644 +0.00(+0.14%)
May 26, 2004 3.404 3.451 3.362 3.423 56,614 +0.04(+1.10%)
May 25, 2004 3.311 3.385 3.264 3.385 94,786 +0.09(+2.83%)
May 24, 2004 3.171 3.381 3.171 3.292 91,784 +0.17(+5.37%)
May 21, 2004 3.218 3.241 3.078 3.124 118,590 -0.04(-1.33%)
May 20, 2004 3.078 3.194 3.078 3.166 154,832 +0.11(+3.66%)
May 19, 2004 3.124 3.218 3.031 3.054 440,908 +0.02(+0.77%)
May 18, 2004 3.101 3.194 3.031 3.031 166,413 -0.04(-1.22%)
May 17, 2004 3.255 3.357 3.068 3.068 190,002 -0.19(-5.73%)
May 14, 2004 3.348 3.385 3.241 3.255 88,138 -0.09(-2.65%)
May 13, 2004 3.404 3.418 3.315 3.343 103,793 -0.02(-0.55%)
May 12, 2004 3.418 3.418 3.315 3.362 105,509 -0.06(-1.64%)
May 11, 2004 3.497 3.544 3.357 3.418 218,309 -0.13(-3.55%)
May 10, 2004 3.661 3.661 3.544 3.544 290,579 -0.19(-5.12%)
May 07, 2004 3.870 3.870 3.684 3.735 69,267 -0.09(-2.32%)
May 06, 2004 3.889 3.917 3.777 3.824 36,885 -0.02(-0.49%)
May 05, 2004 3.777 3.861 3.684 3.842 140,035 +0.11(+3.00%)
May 04, 2004 3.637 3.791 3.637 3.730 107,439 +0.07(+2.04%)
May 03, 2004 3.754 3.754 3.609 3.656 100,362 -0.12(-3.21%)
Apr 30, 2004 3.786 3.870 3.651 3.777 125,882 -0.03(-0.74%)
Apr 29, 2004 3.917 3.954 3.777 3.805 68,409 -0.14(-3.43%)
Apr 28, 2004 4.136 4.150 3.922 3.940 166,841 -0.18(-4.30%)
Apr 27, 2004 4.127 4.141 4.029 4.118 107,010 +0.04(+0.91%)
Apr 26, 2004 4.150 4.155 4.052 4.080 158,049 -0.07(-1.69%)
Apr 23, 2004 4.150 4.243 4.057 4.150 153,974 +0.04(+0.91%)
Apr 22, 2004 4.150 4.197 4.066 4.113 59,402 -0.04(-0.90%)
Apr 21, 2004 4.183 4.187 4.131 4.150 139,821 -0.02(-0.56%)
Apr 20, 2004 4.271 4.290 4.020 4.173 117,089 -0.12(-2.72%)
Apr 19, 2004 4.341 4.355 4.271 4.290 92,856 -0.00(-0.11%)
Apr 16, 2004 4.243 4.295 4.229 4.295 75,271 -0.01(-0.22%)
Apr 15, 2004 4.327 4.430 4.285 4.304 195,792 -0.01(-0.22%)
Apr 14, 2004 4.267 4.337 4.267 4.313 39,673 +0.00(+0.00%)
Apr 13, 2004 4.346 4.351 4.309 4.313 32,810 -0.03(-0.64%)
Apr 12, 2004 4.374 4.383 4.337 4.341 37,528 -0.03(-0.64%)
Apr 08, 2004 4.383 4.453 4.337 4.369 33,454 -0.03(-0.64%)
Apr 07, 2004 4.547 4.547 4.383 4.397 36,027 -0.11(-2.48%)
Apr 06, 2004 4.491 4.514 4.435 4.509 102,721 -0.02(-0.41%)
Apr 05, 2004 4.593 4.616 4.523 4.528 67,122 -0.07(-1.42%)
Apr 02, 2004 4.654 4.654 4.542 4.593 52,754 -0.01(-0.30%)
Apr 01, 2004 4.593 4.640 4.523 4.607 75,057 -0.02(-0.40%)
Mar 31, 2004 4.472 4.658 4.430 4.626 170,058 +0.15(+3.44%)
Mar 30, 2004 4.593 4.607 4.444 4.472 34,311 +0.02(+0.42%)
Mar 29, 2004 4.388 4.477 4.388 4.453 89,854 +0.11(+2.58%)
Mar 26, 2004 4.430 4.449 4.337 4.341 74,414 -0.09(-2.00%)
Mar 25, 2004 4.411 4.472 4.407 4.430 128,455 -0.03(-0.63%)
Mar 24, 2004 4.313 4.500 4.276 4.458 217,237 +0.19(+4.48%)
Mar 23, 2004 4.281 4.290 4.248 4.267 45,463 +0.01(+0.33%)
Mar 22, 2004 4.313 4.332 4.243 4.253 69,052 -0.01(-0.33%)
Mar 19, 2004 4.290 4.299 4.243 4.267 36,885 -0.01(-0.33%)
Mar 18, 2004 4.243 4.285 4.201 4.281 159,336 +0.01(+0.33%)
Mar 17, 2004 4.313 4.313 4.262 4.267 120,520 +0.02(+0.55%)
Mar 16, 2004 4.337 4.337 4.225 4.243 189,573 -0.09(-2.15%)
Mar 15, 2004 4.360 4.383 4.257 4.337 114,516 -0.02(-0.53%)
Mar 12, 2004 4.383 4.402 4.332 4.360 111,728 +0.01(+0.21%)
Mar 11, 2004 4.430 4.430 4.351 4.351 72,912 -0.06(-1.27%)
Mar 10, 2004 4.374 4.407 4.351 4.407 93,714 +0.06(+1.29%)
Mar 09, 2004 4.393 4.430 4.323 4.351 96,287 +0.00(+0.11%)
Mar 08, 2004 4.453 4.453 4.341 4.346 155,904 -0.11(-2.41%)
Mar 05, 2004 4.500 4.500 4.430 4.453 64,763 -0.01(-0.31%)
Mar 04, 2004 4.584 4.584 4.467 4.467 224,957 -0.07(-1.54%)
Mar 03, 2004 4.640 4.686 4.528 4.537 94,143 -0.08(-1.72%)
Mar 02, 2004 4.593 4.663 4.551 4.616 68,409 +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.