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 )

9.430 -0.460 (-4.65%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 (%)
May 30, 2003 4.185 4.185 4.147 4.152 78,728 -0.02(-0.45%)
May 29, 2003 4.180 4.241 4.170 4.170 221,966 -0.01(-0.23%)
May 28, 2003 4.006 4.185 4.006 4.180 295,601 +0.03(+0.80%)
May 27, 2003 4.020 4.255 4.020 4.147 269,924 +0.21(+5.39%)
May 23, 2003 3.812 4.006 3.812 3.935 221,329 +0.14(+3.60%)
May 22, 2003 3.803 3.841 3.770 3.798 117,773 -0.08(-1.95%)
May 21, 2003 3.793 3.902 3.784 3.874 46,685 +0.03(+0.86%)
May 20, 2003 3.968 4.029 3.746 3.841 351,199 -0.20(-5.01%)
May 19, 2003 4.288 4.335 3.958 4.043 116,076 -0.24(-5.51%)
May 16, 2003 4.425 4.430 4.170 4.279 173,159 -0.15(-3.30%)
May 15, 2003 4.406 4.425 4.053 4.425 70,239 -0.01(-0.32%)
May 14, 2003 4.557 4.557 4.383 4.439 445,206 -0.04(-0.84%)
May 13, 2003 4.430 4.477 4.406 4.477 54,536 +0.02(+0.53%)
May 12, 2003 4.430 4.453 4.387 4.453 110,346 +0.00(+0.00%)
May 09, 2003 4.453 4.533 4.411 4.453 28,223 -0.05(-1.05%)
May 08, 2003 4.500 4.519 4.406 4.500 36,287 -0.05(-1.04%)
May 07, 2003 4.684 4.712 4.547 4.547 491,467 -0.14(-2.92%)
May 06, 2003 4.684 4.689 4.628 4.684 31,406 +0.02(+0.40%)
May 05, 2003 4.595 4.712 4.595 4.665 67,056 +0.07(+1.54%)
May 02, 2003 4.595 4.623 4.595 4.595 303,665 +0.00(+0.10%)
May 01, 2003 4.571 4.618 4.571 4.590 98,675 +0.00(+0.00%)
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%)
Apr 01, 2003 3.770 3.770 3.746 3.751 37,135 +0.02(+0.63%)
Mar 31, 2003 3.732 3.746 3.723 3.728 32,891 -0.00(-0.13%)
Mar 28, 2003 3.770 3.770 3.629 3.732 44,987 -0.04(-1.00%)
Mar 27, 2003 3.699 3.770 3.676 3.770 272,471 +0.12(+3.23%)
Mar 26, 2003 3.511 3.652 3.497 3.652 1,195,351 +0.13(+3.75%)
Mar 25, 2003 3.534 3.534 3.520 3.520 636 -0.01(-0.40%)
Mar 24, 2003 3.534 3.534 3.497 3.534 22,069 -0.00(-0.13%)
Mar 21, 2003 3.525 3.558 3.440 3.539 65,146 +0.00(+0.00%)
Mar 20, 2003 3.530 3.605 3.511 3.539 231,940 +0.01(+0.27%)
Mar 19, 2003 3.482 3.530 3.454 3.530 10,610 +0.07(+1.90%)
Mar 18, 2003 3.482 3.558 3.464 3.464 52,626 +0.02(+0.68%)
Mar 17, 2003 3.431 3.440 3.417 3.440 4,880 -0.01(-0.27%)
Mar 14, 2003 3.511 3.511 3.435 3.449 46,685 -0.01(-0.41%)
Mar 13, 2003 3.242 3.464 3.242 3.464 97,614 +0.22(+6.83%)
Mar 12, 2003 3.365 3.365 3.204 3.242 47,109 -0.08(-2.41%)
Mar 11, 2003 3.299 3.369 3.289 3.322 190,560 +0.00(+0.14%)
Mar 10, 2003 3.412 3.417 3.233 3.318 47,746 -0.10(-2.90%)
Mar 07, 2003 3.417 3.417 3.417 3.417 2,758 -0.03(-0.82%)
Mar 06, 2003 3.464 3.464 3.440 3.445 65,995 -0.02(-0.54%)
Mar 05, 2003 3.534 3.534 3.464 3.464 20,371 -0.05(-1.34%)
Mar 04, 2003 3.638 3.638 3.487 3.511 29,072 -0.09(-2.61%)
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.