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 )

9.600 +0.210 (+2.24%)
Streaming Delayed Price Updated: 10:13 AM EDT, Jun 12, 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 (%)
Jan 30, 2004 4.647 4.803 4.647 4.714 111,538 +0.01(+0.19%)
Jan 29, 2004 4.825 4.825 4.687 4.705 176,977 -0.09(-1.95%)
Jan 28, 2004 5.145 5.145 4.798 4.798 139,423 -0.30(-5.93%)
Jan 27, 2004 5.083 5.109 5.029 5.101 212,732 +0.06(+1.24%)
Jan 26, 2004 4.994 5.069 4.945 5.038 191,144 -0.01(-0.18%)
Jan 23, 2004 5.167 5.167 5.003 5.047 371,045 -0.08(-1.48%)
Jan 22, 2004 4.958 5.154 4.936 5.123 470,441 +0.18(+3.60%)
Jan 21, 2004 4.714 4.945 4.625 4.945 813,602 +0.32(+7.03%)
Jan 20, 2004 4.576 4.620 4.536 4.620 161,011 +0.09(+1.96%)
Jan 16, 2004 4.540 4.540 4.460 4.531 272,999 +0.04(+0.79%)
Jan 15, 2004 4.549 4.558 4.451 4.496 45,200 -0.04(-0.98%)
Jan 14, 2004 4.514 4.580 4.447 4.540 121,433 +0.04(+0.99%)
Jan 13, 2004 4.482 4.536 4.447 4.496 83,429 +0.07(+1.61%)
Jan 12, 2004 4.589 4.589 4.402 4.425 127,729 -0.10(-2.26%)
Jan 09, 2004 4.647 4.647 4.491 4.527 190,020 -0.10(-2.12%)
Jan 08, 2004 4.522 4.643 4.522 4.625 272,999 +0.12(+2.56%)
Jan 07, 2004 4.660 4.660 4.442 4.509 108,840 -0.10(-2.12%)
Jan 06, 2004 4.554 4.647 4.545 4.607 195,417 +0.09(+2.07%)
Jan 05, 2004 4.402 4.531 4.402 4.514 91,749 +0.22(+5.07%)
Jan 02, 2004 4.438 4.505 4.291 4.296 156,288 -0.15(-3.40%)
Dec 31, 2003 4.438 4.447 4.269 4.447 136,275 +0.01(+0.20%)
Dec 30, 2003 4.447 4.491 4.349 4.438 318,199 +0.03(+0.60%)
Dec 29, 2003 4.180 4.411 4.180 4.411 265,353 +0.23(+5.42%)
Dec 26, 2003 4.247 4.269 4.185 4.185 30,583 -0.10(-2.28%)
Dec 24, 2003 4.202 4.300 4.202 4.282 89,050 +0.10(+2.34%)
Dec 23, 2003 4.153 4.207 4.149 4.185 131,552 +0.04(+1.07%)
Dec 22, 2003 4.171 4.180 4.091 4.140 159,212 +0.00(+0.11%)
Dec 19, 2003 4.136 4.189 4.100 4.136 96,921 -0.01(-0.21%)
Dec 18, 2003 4.193 4.193 4.131 4.144 176,527 -0.04(-1.06%)
Dec 17, 2003 4.216 4.216 4.185 4.189 38,453 -0.03(-0.63%)
Dec 16, 2003 4.167 4.260 4.167 4.216 148,643 +0.08(+2.05%)
Dec 15, 2003 4.158 4.167 4.047 4.131 93,323 -0.03(-0.64%)
Dec 12, 2003 3.976 4.180 3.891 4.158 943,130 +0.22(+5.65%)
Dec 11, 2003 4.002 4.042 3.847 3.936 383,863 -0.02(-0.56%)
Dec 10, 2003 4.202 4.202 3.913 3.958 207,560 -0.20(-4.81%)
Dec 09, 2003 4.282 4.282 4.140 4.158 193,168 -0.12(-2.91%)
Dec 08, 2003 4.380 4.389 4.282 4.282 51,946 -0.13(-2.92%)
Dec 05, 2003 4.447 4.447 4.389 4.411 24,736 -0.03(-0.60%)
Dec 04, 2003 4.491 4.491 4.425 4.438 41,826 -0.05(-1.19%)
Dec 03, 2003 4.558 4.558 4.500 4.491 78,032 -0.01(-0.20%)
Dec 02, 2003 4.549 4.549 4.491 4.500 120,758 +0.03(+0.70%)
Dec 01, 2003 4.447 4.474 4.380 4.469 179,451 +0.09(+2.03%)
Nov 28, 2003 4.385 4.402 4.380 4.380 130,203 +0.00(+0.00%)
Nov 26, 2003 4.362 4.460 4.349 4.380 173,604 +0.02(+0.41%)
Nov 25, 2003 4.411 4.411 4.336 4.362 78,706 -0.00(-0.10%)
Nov 24, 2003 4.291 4.482 4.273 4.367 231,172 +0.10(+2.29%)
Nov 21, 2003 4.278 4.296 4.180 4.269 44,075 +0.05(+1.16%)
Nov 20, 2003 4.198 4.331 4.118 4.220 89,275 +0.01(+0.21%)
Nov 19, 2003 4.202 4.225 4.185 4.211 43,176 -0.02(-0.53%)
Nov 18, 2003 4.313 4.331 4.225 4.233 76,457 -0.03(-0.63%)
Nov 17, 2003 4.220 4.340 4.185 4.260 109,739 +0.06(+1.48%)
Nov 14, 2003 4.273 4.313 4.158 4.198 68,362 -0.05(-1.26%)
Nov 13, 2003 4.100 4.269 4.020 4.251 527,559 +0.11(+2.58%)
Nov 12, 2003 4.385 4.385 4.127 4.144 290,989 -0.13(-3.02%)
Nov 11, 2003 4.447 4.447 4.287 4.273 57,343 -0.10(-2.34%)
Nov 10, 2003 4.402 4.402 4.265 4.376 330,343 +0.03(+0.61%)
Nov 07, 2003 4.238 4.402 4.238 4.349 211,383 +0.11(+2.62%)
Nov 06, 2003 4.229 4.265 4.225 4.238 908,050 -0.04(-0.83%)
Nov 05, 2003 4.491 4.380 4.269 4.273 356,428 -0.21(-4.76%)
Nov 04, 2003 4.491 4.505 4.456 4.487 138,298 -0.07(-1.56%)
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.