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 )

11.19 -0.05 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2003 4.453 4.590 4.453 4.590 103,343 +0.09(+1.99%)
Apr 29, 2003 4.632 4.632 4.477 4.500 61,751 -0.13(-2.85%)
Apr 28, 2003 4.750 4.750 4.609 4.632 368,175 -0.07(-1.50%)
Apr 25, 2003 4.595 4.703 4.595 4.703 105,253 +0.13(+2.78%)
Apr 24, 2003 4.736 4.755 4.335 4.576 205,202 -0.31(-6.27%)
Apr 23, 2003 4.500 4.882 4.500 4.882 114,378 +0.34(+7.47%)
Apr 22, 2003 4.430 4.543 4.359 4.543 129,445 -0.06(-1.33%)
Apr 21, 2003 4.524 4.618 4.524 4.604 63,661 +0.01(+0.21%)
Apr 17, 2003 4.411 4.618 4.406 4.595 53,051 +0.19(+4.39%)
Apr 16, 2003 4.387 4.406 4.364 4.401 90,399 +0.06(+1.30%)
Apr 15, 2003 4.218 4.359 4.218 4.345 171,461 +0.14(+3.36%)
Apr 14, 2003 4.180 4.241 4.170 4.203 93,794 +0.01(+0.22%)
Apr 11, 2003 4.029 4.194 4.029 4.194 205,414 +0.21(+5.33%)
Apr 10, 2003 3.940 3.996 3.940 3.982 2,546 +0.05(+1.20%)
Apr 09, 2003 3.958 4.053 3.930 3.935 10,822 +0.02(+0.60%)
Apr 08, 2003 4.053 4.053 3.907 3.911 24,827 -0.14(-3.49%)
Apr 07, 2003 4.076 4.147 4.053 4.053 40,318 +0.01(+0.23%)
Apr 04, 2003 4.048 4.053 3.973 4.043 42,441 +0.00(+0.00%)
Apr 03, 2003 3.911 4.053 3.892 4.043 123,078 +0.13(+3.37%)
Apr 02, 2003 3.789 3.911 3.789 3.911 79,152 +0.16(+4.27%)
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.