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 )

9.890 -0.210 (-2.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Aug 31, 2004 3.269 3.381 3.264 3.320 61,118 +0.05(+1.57%)
Aug 30, 2004 3.241 3.287 3.208 3.269 15,654 +0.03(+0.86%)
Aug 27, 2004 3.241 3.241 3.148 3.241 66,908 +0.02(+0.72%)
Aug 26, 2004 3.171 3.227 3.138 3.218 32,167 +0.07(+2.22%)
Aug 25, 2004 3.143 3.236 3.110 3.148 70,768 +0.03(+1.05%)
Aug 24, 2004 3.148 3.148 3.101 3.115 172,203 -0.00(-0.15%)
Aug 23, 2004 3.101 3.148 3.092 3.120 40,531 -0.00(-0.15%)
Aug 20, 2004 3.101 3.157 3.101 3.124 76,344 -0.01(-0.30%)
Aug 19, 2004 3.124 3.194 3.106 3.134 55,756 -0.02(-0.59%)
Aug 18, 2004 3.148 3.171 3.124 3.152 79,775 +0.05(+1.65%)
Aug 17, 2004 3.143 3.148 3.087 3.101 251,335 -0.05(-1.48%)
Aug 16, 2004 3.148 3.171 3.078 3.148 282,644 -0.09(-2.74%)
Aug 13, 2004 3.241 3.264 3.218 3.236 26,806 -0.01(-0.43%)
Aug 12, 2004 3.269 3.287 3.241 3.250 24,018 -0.01(-0.43%)
Aug 11, 2004 3.222 3.311 3.218 3.264 178,636 -0.00(-0.14%)
Aug 10, 2004 3.171 3.283 3.171 3.269 623,190 +0.12(+3.70%)
Aug 09, 2004 3.134 3.199 3.134 3.152 107,653 -0.03(-0.88%)
Aug 06, 2004 3.222 3.222 3.171 3.180 88,996 -0.04(-1.16%)
Aug 05, 2004 3.297 3.297 3.218 3.218 95,215 -0.05(-1.43%)
Aug 04, 2004 3.250 3.348 3.241 3.264 28,092 +0.03(+0.86%)
Aug 03, 2004 3.208 3.241 3.194 3.236 152,688 +0.05(+1.46%)
Aug 02, 2004 3.171 3.218 3.148 3.190 123,737 +0.07(+2.09%)
Jul 30, 2004 3.152 3.152 3.101 3.124 26,162 -0.04(-1.18%)
Jul 29, 2004 3.124 3.166 3.050 3.162 159,765 +0.01(+0.44%)
Jul 28, 2004 3.152 3.157 3.124 3.148 39,458 -0.00(-0.15%)
Jul 27, 2004 3.218 3.250 3.101 3.152 403,379 -0.09(-2.73%)
Jul 26, 2004 3.218 3.255 3.185 3.241 34,955 +0.02(+0.72%)
Jul 23, 2004 3.194 3.246 3.194 3.218 12,009 +0.04(+1.32%)
Jul 22, 2004 3.241 3.260 3.176 3.176 23,589 -0.05(-1.45%)
Jul 21, 2004 3.264 3.311 3.218 3.222 27,235 -0.03(-1.00%)
Jul 20, 2004 3.185 3.264 3.185 3.255 73,127 +0.04(+1.31%)
Jul 19, 2004 3.148 3.232 3.134 3.213 20,801 -0.03(-1.01%)
Jul 16, 2004 3.241 3.264 3.199 3.246 10,079 +0.05(+1.46%)
Jul 15, 2004 3.218 3.264 3.199 3.199 27,449 -0.05(-1.44%)
Jul 14, 2004 3.218 3.311 3.218 3.246 20,587 -0.00(-0.14%)
Jul 13, 2004 3.264 3.306 3.246 3.250 14,582 -0.01(-0.43%)
Jul 12, 2004 3.250 3.287 3.246 3.264 43,747 +0.01(+0.43%)
Jul 09, 2004 3.227 3.264 3.218 3.250 233,106 +0.01(+0.29%)
Jul 08, 2004 3.204 3.255 3.199 3.241 220,025 +0.04(+1.16%)
Jul 07, 2004 3.241 3.241 3.134 3.204 669,512 +0.00(+0.00%)
Jul 06, 2004 3.334 3.376 3.190 3.204 82,348 -0.18(-5.24%)
Jul 02, 2004 3.404 3.413 3.353 3.381 15,011 +0.00(+0.00%)
Jul 01, 2004 3.479 3.479 3.371 3.381 48,680 -0.07(-2.16%)
Jun 30, 2004 3.483 3.535 3.381 3.455 197,722 -0.03(-0.80%)
Jun 29, 2004 3.497 3.521 3.460 3.483 48,036 +0.03(+0.81%)
Jun 28, 2004 3.404 3.493 3.404 3.455 29,379 +0.08(+2.49%)
Jun 25, 2004 3.451 3.460 3.371 3.371 105,509 -0.07(-2.17%)
Jun 24, 2004 3.465 3.479 3.427 3.446 55,542 -0.04(-1.20%)
Jun 23, 2004 3.413 3.488 3.413 3.488 19,086 +0.07(+2.19%)
Jun 22, 2004 3.497 3.497 3.311 3.413 90,926 -0.08(-2.40%)
Jun 21, 2004 3.451 3.511 3.451 3.497 247,689 +0.05(+1.35%)
Jun 18, 2004 3.427 3.488 3.390 3.451 339,902 +0.04(+1.09%)
Jun 17, 2004 3.432 3.469 3.385 3.413 16,727 +0.01(+0.41%)
Jun 16, 2004 3.423 3.441 3.395 3.399 21,873 +0.01(+0.28%)
Jun 15, 2004 3.451 3.455 3.390 3.390 49,966 -0.02(-0.55%)
Jun 14, 2004 3.521 3.544 3.390 3.409 91,998 -0.14(-3.82%)
Jun 10, 2004 3.497 3.563 3.497 3.544 66,693 +0.07(+2.15%)
Jun 09, 2004 3.451 3.474 3.451 3.469 64,549 -0.01(-0.40%)
Jun 08, 2004 3.507 3.507 3.474 3.483 27,235 -0.02(-0.53%)
Jun 07, 2004 3.637 3.637 3.497 3.502 23,589 +0.05(+1.49%)
Jun 04, 2004 3.418 3.460 3.418 3.451 9,221 +0.01(+0.41%)
Jun 03, 2004 3.497 3.497 3.409 3.437 83,420 -0.06(-1.73%)
Jun 02, 2004 3.306 3.521 3.306 3.497 266,775 +0.19(+5.78%)
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.