Skip to main content

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

4.280 UNCHANGED
Streaming Delayed Price Updated: 12:48 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 4.382 4.382 4.310 4.343 18,822 -0.05(-1.18%)
Jul 29, 2004 4.343 4.401 4.239 4.395 114,940 +0.02(+0.44%)
Jul 28, 2004 4.382 4.388 4.343 4.375 28,387 -0.01(-0.15%)
Jul 27, 2004 4.472 4.518 4.310 4.382 290,204 -0.12(-2.73%)
Jul 26, 2004 4.472 4.524 4.427 4.505 25,147 +0.03(+0.72%)
Jul 23, 2004 4.440 4.511 4.440 4.472 8,639 +0.06(+1.32%)
Jul 22, 2004 4.505 4.531 4.414 4.414 16,971 -0.06(-1.45%)
Jul 21, 2004 4.537 4.602 4.472 4.479 19,593 -0.05(-1.00%)
Jul 20, 2004 4.427 4.537 4.427 4.524 52,610 +0.06(+1.31%)
Jul 19, 2004 4.375 4.492 4.356 4.466 14,965 -0.05(-1.01%)
Jul 16, 2004 4.505 4.537 4.446 4.511 7,251 +0.06(+1.46%)
Jul 15, 2004 4.472 4.537 4.446 4.446 19,748 -0.06(-1.44%)
Jul 14, 2004 4.472 4.602 4.472 4.511 14,811 -0.01(-0.14%)
Jul 13, 2004 4.537 4.595 4.511 4.518 10,491 -0.02(-0.43%)
Jul 12, 2004 4.518 4.570 4.511 4.537 31,473 +0.02(+0.43%)
Jul 09, 2004 4.485 4.537 4.472 4.518 167,704 +0.01(+0.29%)
Jul 08, 2004 4.453 4.524 4.446 4.505 158,293 +0.05(+1.16%)
Jul 07, 2004 4.505 4.505 4.356 4.453 481,668 +0.00(+0.00%)
Jul 06, 2004 4.634 4.693 4.433 4.453 59,244 -0.25(-5.24%)
Jul 02, 2004 4.732 4.745 4.660 4.699 10,799 +0.00(+0.00%)
Jul 01, 2004 4.835 4.835 4.686 4.699 35,022 -0.10(-2.16%)
Jun 30, 2004 4.842 4.913 4.699 4.803 142,248 -0.04(-0.80%)
Jun 29, 2004 4.861 4.894 4.809 4.842 34,559 +0.04(+0.81%)
Jun 28, 2004 4.732 4.855 4.732 4.803 21,136 +0.12(+2.49%)
Jun 25, 2004 4.796 4.809 4.686 4.686 75,906 -0.10(-2.16%)
Jun 24, 2004 4.816 4.835 4.764 4.790 39,959 -0.06(-1.20%)
Jun 23, 2004 4.745 4.848 4.745 4.848 13,731 +0.10(+2.19%)
Jun 22, 2004 4.861 4.861 4.602 4.745 65,415 -0.12(-2.40%)
Jun 21, 2004 4.796 4.881 4.796 4.861 178,195 +0.06(+1.35%)
Jun 18, 2004 4.764 4.848 4.712 4.796 244,537 +0.05(+1.09%)
Jun 17, 2004 4.770 4.822 4.706 4.745 12,034 +0.02(+0.41%)
Jun 16, 2004 4.758 4.783 4.719 4.725 15,736 +0.01(+0.28%)
Jun 15, 2004 4.796 4.803 4.712 4.712 35,947 -0.03(-0.55%)
Jun 14, 2004 4.894 4.926 4.712 4.738 66,187 -0.19(-3.82%)
Jun 10, 2004 4.861 4.952 4.861 4.926 47,981 +0.10(+2.15%)
Jun 09, 2004 4.796 4.829 4.796 4.822 46,438 -0.02(-0.40%)
Jun 08, 2004 4.874 4.874 4.829 4.842 19,593 -0.03(-0.53%)
Jun 07, 2004 5.056 5.056 4.861 4.868 16,971 +0.07(+1.49%)
Jun 04, 2004 4.751 4.809 4.751 4.796 6,634 +0.02(+0.41%)
Jun 03, 2004 4.861 4.861 4.738 4.777 60,015 -0.08(-1.73%)
Jun 02, 2004 4.595 4.894 4.595 4.861 191,927 +0.27(+5.78%)
Jun 01, 2004 4.829 4.829 4.563 4.595 84,546 -0.26(-5.34%)
May 28, 2004 4.745 4.913 4.745 4.855 76,061 +0.09(+1.90%)
May 27, 2004 4.822 4.861 4.725 4.764 68,809 +0.01(+0.14%)
May 26, 2004 4.732 4.796 4.673 4.758 40,730 +0.05(+1.10%)
May 25, 2004 4.602 4.706 4.537 4.706 68,192 +0.13(+2.83%)
May 24, 2004 4.408 4.699 4.408 4.576 66,032 +0.23(+5.37%)
May 21, 2004 4.472 4.505 4.278 4.343 85,318 -0.06(-1.33%)
May 20, 2004 4.278 4.440 4.278 4.401 111,391 +0.16(+3.66%)
May 19, 2004 4.343 4.472 4.213 4.245 317,204 +0.03(+0.77%)
May 18, 2004 4.310 4.440 4.213 4.213 119,722 -0.05(-1.22%)
May 17, 2004 4.524 4.667 4.265 4.265 136,694 -0.26(-5.73%)
May 14, 2004 4.654 4.706 4.505 4.524 63,409 -0.12(-2.65%)
May 13, 2004 4.732 4.751 4.608 4.647 74,672 -0.03(-0.55%)
May 12, 2004 4.751 4.751 4.608 4.673 75,906 -0.08(-1.64%)
May 11, 2004 4.861 4.926 4.667 4.751 157,059 -0.18(-3.55%)
May 10, 2004 5.088 5.088 4.926 4.926 209,052 -0.27(-5.12%)
May 07, 2004 5.380 5.380 5.120 5.192 49,833 -0.12(-2.32%)
May 06, 2004 5.406 5.445 5.250 5.315 26,536 -0.03(-0.49%)
May 05, 2004 5.250 5.367 5.120 5.341 100,746 +0.16(+3.00%)
May 04, 2004 5.056 5.270 5.056 5.185 77,295 +0.10(+2.04%)
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.