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 )

9.650 -0.200 (-2.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 4.339 4.370 4.268 4.299 92,265 +0.05(+1.14%)
Feb 26, 2004 4.304 4.334 4.224 4.251 75,221 -0.02(-0.41%)
Feb 25, 2004 4.374 4.374 4.268 4.268 51,132 -0.07(-1.72%)
Feb 24, 2004 4.343 4.356 4.299 4.343 149,306 -0.02(-0.50%)
Feb 23, 2004 4.400 4.400 4.277 4.365 137,943 +0.07(+1.74%)
Feb 20, 2004 4.246 4.308 4.246 4.290 58,177 -0.04(-1.02%)
Feb 19, 2004 4.290 4.356 4.286 4.334 157,942 +0.00(+0.00%)
Feb 18, 2004 4.378 4.378 4.312 4.334 48,178 -0.07(-1.50%)
Feb 17, 2004 4.400 4.400 4.365 4.400 84,311 +0.04(+1.01%)
Feb 13, 2004 4.422 4.444 4.290 4.356 162,487 +0.02(+0.51%)
Feb 12, 2004 4.378 4.378 4.224 4.334 122,035 +0.00(+0.00%)
Feb 11, 2004 4.339 4.378 4.136 4.334 243,617 +0.04(+0.92%)
Feb 10, 2004 4.400 4.400 4.268 4.295 195,439 -0.07(-1.51%)
Feb 09, 2004 4.400 4.400 4.317 4.361 101,582 +0.07(+1.54%)
Feb 06, 2004 4.436 4.436 4.268 4.295 622,224 -0.14(-3.17%)
Feb 05, 2004 4.532 4.532 4.246 4.436 567,228 -0.12(-2.70%)
Feb 04, 2004 4.642 4.708 4.532 4.559 55,904 -0.07(-1.61%)
Feb 03, 2004 4.656 4.678 4.616 4.634 52,723 +0.02(+0.48%)
Feb 02, 2004 4.708 4.752 4.576 4.612 171,804 -0.05(-1.13%)
Jan 30, 2004 4.598 4.752 4.598 4.664 112,718 +0.01(+0.19%)
Jan 29, 2004 4.774 4.774 4.638 4.656 178,849 -0.09(-1.95%)
Jan 28, 2004 5.091 5.091 4.748 4.748 140,898 -0.30(-5.93%)
Jan 27, 2004 5.030 5.056 4.977 5.047 214,983 +0.06(+1.24%)
Jan 26, 2004 4.942 5.016 4.893 4.986 193,166 -0.01(-0.18%)
Jan 23, 2004 5.113 5.113 4.950 4.994 374,970 -0.07(-1.48%)
Jan 22, 2004 4.906 5.100 4.884 5.069 475,417 +0.18(+3.60%)
Jan 21, 2004 4.664 4.893 4.576 4.893 822,208 +0.32(+7.03%)
Jan 20, 2004 4.528 4.572 4.488 4.572 162,714 +0.09(+1.96%)
Jan 16, 2004 4.493 4.493 4.414 4.484 275,887 +0.04(+0.79%)
Jan 15, 2004 4.502 4.510 4.405 4.449 45,678 -0.04(-0.98%)
Jan 14, 2004 4.466 4.532 4.400 4.493 122,717 +0.04(+0.99%)
Jan 13, 2004 4.436 4.488 4.400 4.449 84,311 +0.07(+1.61%)
Jan 12, 2004 4.541 4.541 4.356 4.378 129,080 -0.10(-2.26%)
Jan 09, 2004 4.598 4.598 4.444 4.480 192,030 -0.10(-2.12%)
Jan 08, 2004 4.475 4.594 4.475 4.576 275,887 +0.11(+2.56%)
Jan 07, 2004 4.612 4.612 4.396 4.462 109,991 -0.10(-2.12%)
Jan 06, 2004 4.506 4.598 4.497 4.559 197,484 +0.09(+2.07%)
Jan 05, 2004 4.356 4.484 4.356 4.466 92,720 +0.22(+5.07%)
Jan 02, 2004 4.392 4.458 4.246 4.251 157,942 -0.15(-3.40%)
Dec 31, 2003 4.392 4.400 4.224 4.400 137,716 +0.01(+0.20%)
Dec 30, 2003 4.400 4.444 4.304 4.392 321,565 +0.03(+0.60%)
Dec 29, 2003 4.136 4.365 4.136 4.365 268,160 +0.22(+5.42%)
Dec 26, 2003 4.202 4.224 4.141 4.141 30,906 -0.10(-2.28%)
Dec 24, 2003 4.158 4.255 4.158 4.238 89,992 +0.10(+2.34%)
Dec 23, 2003 4.110 4.163 4.106 4.141 132,944 +0.04(+1.07%)
Dec 22, 2003 4.128 4.136 4.048 4.097 160,896 +0.00(+0.11%)
Dec 19, 2003 4.092 4.145 4.057 4.092 97,946 -0.01(-0.21%)
Dec 18, 2003 4.150 4.150 4.088 4.101 178,395 -0.04(-1.06%)
Dec 17, 2003 4.172 4.172 4.141 4.145 38,860 -0.03(-0.63%)
Dec 16, 2003 4.123 4.216 4.123 4.172 150,215 +0.08(+2.05%)
Dec 15, 2003 4.114 4.123 4.004 4.088 94,310 -0.03(-0.64%)
Dec 12, 2003 3.934 4.136 3.850 4.114 953,107 +0.22(+5.65%)
Dec 11, 2003 3.960 4.000 3.806 3.894 387,924 -0.02(-0.56%)
Dec 10, 2003 4.158 4.158 3.872 3.916 209,756 -0.20(-4.81%)
Dec 09, 2003 4.238 4.238 4.097 4.114 195,211 -0.12(-2.91%)
Dec 08, 2003 4.334 4.343 4.238 4.238 52,495 -0.13(-2.92%)
Dec 05, 2003 4.400 4.400 4.343 4.365 24,998 -0.03(-0.60%)
Dec 04, 2003 4.444 4.444 4.378 4.392 42,269 -0.05(-1.19%)
Dec 03, 2003 4.510 4.510 4.453 4.444 78,857 -0.01(-0.20%)
Dec 02, 2003 4.502 4.502 4.444 4.453 122,035 +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.