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 )

9.320 +0.070 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 3.770 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%)
Sep 01, 2004 3.384 3.417 3.365 3.374 27,162 +0.02(+0.56%)
Aug 31, 2004 3.303 3.417 3.299 3.355 60,478 +0.05(+1.57%)
Aug 30, 2004 3.275 3.322 3.242 3.303 15,490 +0.03(+0.86%)
Aug 27, 2004 3.275 3.275 3.181 3.275 66,207 +0.02(+0.72%)
Aug 26, 2004 3.204 3.261 3.171 3.252 31,830 +0.07(+2.22%)
Aug 25, 2004 3.176 3.270 3.143 3.181 70,027 +0.03(+1.05%)
Aug 24, 2004 3.181 3.181 3.134 3.148 170,400 -0.00(-0.15%)
Aug 23, 2004 3.134 3.181 3.124 3.153 40,106 -0.00(-0.15%)
Aug 20, 2004 3.134 3.190 3.134 3.157 75,545 -0.01(-0.30%)
Aug 19, 2004 3.157 3.228 3.138 3.167 55,173 -0.02(-0.59%)
Aug 18, 2004 3.181 3.204 3.157 3.186 78,940 +0.05(+1.65%)
Aug 17, 2004 3.176 3.181 3.120 3.134 248,704 -0.05(-1.48%)
Aug 16, 2004 3.181 3.204 3.110 3.181 279,686 -0.09(-2.74%)
Aug 13, 2004 3.275 3.299 3.252 3.270 26,525 -0.01(-0.43%)
Aug 12, 2004 3.303 3.322 3.275 3.285 23,766 -0.01(-0.43%)
Aug 11, 2004 3.256 3.346 3.252 3.299 176,766 -0.00(-0.14%)
Aug 10, 2004 3.204 3.318 3.204 3.303 616,668 +0.12(+3.70%)
Aug 09, 2004 3.167 3.233 3.167 3.186 106,526 -0.03(-0.88%)
Aug 06, 2004 3.256 3.256 3.204 3.214 88,065 -0.04(-1.16%)
Aug 05, 2004 3.332 3.332 3.252 3.252 94,219 -0.05(-1.43%)
Aug 04, 2004 3.285 3.384 3.275 3.299 27,798 +0.03(+0.86%)
Aug 03, 2004 3.242 3.275 3.228 3.270 151,090 +0.05(+1.46%)
Aug 02, 2004 3.204 3.252 3.181 3.223 122,442 +0.07(+2.09%)
Jul 30, 2004 3.186 3.186 3.134 3.157 25,889 -0.04(-1.18%)
Jul 29, 2004 3.157 3.200 3.082 3.195 158,092 +0.01(+0.44%)
Jul 28, 2004 3.186 3.190 3.157 3.181 39,045 -0.00(-0.15%)
Jul 27, 2004 3.252 3.285 3.134 3.186 399,157 -0.09(-2.73%)
Jul 26, 2004 3.252 3.289 3.219 3.275 34,589 +0.02(+0.72%)
Jul 23, 2004 3.228 3.280 3.228 3.252 11,883 +0.04(+1.32%)
Jul 22, 2004 3.275 3.294 3.209 3.209 23,342 -0.05(-1.45%)
Jul 21, 2004 3.299 3.346 3.252 3.256 26,950 -0.03(-1.00%)
Jul 20, 2004 3.219 3.299 3.219 3.289 72,361 +0.04(+1.31%)
Jul 19, 2004 3.181 3.266 3.167 3.247 20,583 -0.03(-1.01%)
Jul 16, 2004 3.275 3.299 3.233 3.280 9,973 +0.05(+1.46%)
Jul 15, 2004 3.252 3.299 3.233 3.233 27,162 -0.05(-1.44%)
Jul 14, 2004 3.252 3.346 3.252 3.280 20,371 -0.00(-0.14%)
Jul 13, 2004 3.299 3.341 3.280 3.285 14,429 -0.01(-0.43%)
Jul 12, 2004 3.285 3.322 3.280 3.299 43,289 +0.01(+0.43%)
Jul 09, 2004 3.261 3.299 3.252 3.285 230,666 +0.01(+0.29%)
Jul 08, 2004 3.237 3.289 3.233 3.275 217,722 +0.04(+1.16%)
Jul 07, 2004 3.275 3.275 3.167 3.237 662,504 +0.00(+0.00%)
Jul 06, 2004 3.369 3.412 3.223 3.237 81,486 -0.18(-5.24%)
Jul 02, 2004 3.440 3.449 3.388 3.417 14,854 +0.00(+0.00%)
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.