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 )

11.74 -0.29 (-2.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2004 4.987 5.097 4.809 4.975 95,578 -0.04(-0.74%)
Apr 29, 2004 5.159 5.208 4.975 5.012 51,941 -0.18(-3.43%)
Apr 28, 2004 5.448 5.466 5.165 5.190 126,677 -0.23(-4.30%)
Apr 27, 2004 5.435 5.454 5.306 5.423 81,249 +0.05(+0.91%)
Apr 26, 2004 5.466 5.472 5.337 5.374 120,002 -0.09(-1.69%)
Apr 23, 2004 5.466 5.589 5.343 5.466 116,908 +0.05(+0.91%)
Apr 22, 2004 5.466 5.527 5.355 5.417 45,102 -0.05(-0.90%)
Apr 21, 2004 5.509 5.515 5.441 5.466 106,161 -0.03(-0.56%)
Apr 20, 2004 5.626 5.650 5.294 5.497 88,902 -0.15(-2.72%)
Apr 19, 2004 5.718 5.736 5.626 5.650 70,503 -0.01(-0.11%)
Apr 16, 2004 5.589 5.656 5.570 5.656 57,151 -0.01(-0.22%)
Apr 15, 2004 5.699 5.834 5.644 5.669 148,659 -0.01(-0.22%)
Apr 14, 2004 5.620 5.712 5.620 5.681 30,122 +0.00(+0.00%)
Apr 13, 2004 5.724 5.730 5.675 5.681 24,912 -0.04(-0.64%)
Apr 12, 2004 5.761 5.773 5.712 5.718 28,494 -0.04(-0.64%)
Apr 08, 2004 5.773 5.865 5.712 5.755 25,400 -0.04(-0.64%)
Apr 07, 2004 5.988 5.988 5.773 5.791 27,354 -0.15(-2.48%)
Apr 06, 2004 5.914 5.945 5.841 5.939 77,993 -0.02(-0.41%)
Apr 05, 2004 6.049 6.080 5.957 5.963 50,964 -0.09(-1.42%)
Apr 02, 2004 6.129 6.129 5.982 6.049 40,054 -0.02(-0.30%)
Apr 01, 2004 6.049 6.111 5.957 6.068 56,988 -0.02(-0.40%)
Mar 31, 2004 5.890 6.135 5.834 6.092 129,120 +0.20(+3.44%)
Mar 30, 2004 6.049 6.068 5.853 5.890 26,052 +0.02(+0.42%)
Mar 29, 2004 5.779 5.896 5.779 5.865 68,223 +0.15(+2.58%)
Mar 26, 2004 5.834 5.859 5.712 5.718 56,500 -0.12(-2.00%)
Mar 25, 2004 5.810 5.890 5.804 5.834 97,532 -0.04(-0.63%)
Mar 24, 2004 5.681 5.927 5.632 5.871 164,941 +0.25(+4.48%)
Mar 23, 2004 5.638 5.650 5.595 5.620 34,518 +0.02(+0.33%)
Mar 22, 2004 5.681 5.706 5.589 5.601 52,429 -0.02(-0.33%)
Mar 19, 2004 5.650 5.663 5.589 5.620 28,005 -0.02(-0.33%)
Mar 18, 2004 5.589 5.644 5.534 5.638 120,979 +0.02(+0.33%)
Mar 17, 2004 5.681 5.681 5.613 5.620 91,507 +0.03(+0.55%)
Mar 16, 2004 5.712 5.712 5.564 5.589 143,937 -0.12(-2.15%)
Mar 15, 2004 5.742 5.773 5.607 5.712 86,948 -0.03(-0.53%)
Mar 12, 2004 5.773 5.798 5.706 5.742 84,831 +0.01(+0.21%)
Mar 11, 2004 5.834 5.834 5.730 5.730 55,360 -0.07(-1.27%)
Mar 10, 2004 5.761 5.804 5.730 5.804 71,154 +0.07(+1.29%)
Mar 09, 2004 5.785 5.834 5.693 5.730 73,108 +0.01(+0.11%)
Mar 08, 2004 5.865 5.865 5.718 5.724 118,373 -0.14(-2.41%)
Mar 05, 2004 5.927 5.927 5.834 5.865 49,173 -0.02(-0.31%)
Mar 04, 2004 6.037 6.037 5.884 5.884 170,803 -0.09(-1.54%)
Mar 03, 2004 6.111 6.172 5.963 5.976 71,480 -0.10(-1.72%)
Mar 02, 2004 6.049 6.142 5.994 6.080 51,941 +0.02(+0.30%)
Mar 01, 2004 6.062 6.080 6.031 6.062 36,472 +0.06(+1.02%)
Feb 27, 2004 6.056 6.099 5.957 6.000 66,107 +0.07(+1.14%)
Feb 26, 2004 6.006 6.049 5.896 5.933 53,895 -0.02(-0.41%)
Feb 25, 2004 6.105 6.105 5.957 5.957 36,635 -0.10(-1.72%)
Feb 24, 2004 6.062 6.080 6.000 6.062 106,976 -0.03(-0.50%)
Feb 23, 2004 6.142 6.142 5.970 6.092 98,834 +0.10(+1.74%)
Feb 20, 2004 5.927 6.013 5.927 5.988 41,683 -0.06(-1.02%)
Feb 19, 2004 5.988 6.080 5.982 6.049 113,163 +0.00(+0.00%)
Feb 18, 2004 6.111 6.111 6.019 6.049 34,518 -0.09(-1.50%)
Feb 17, 2004 6.142 6.142 6.092 6.142 60,408 +0.06(+1.01%)
Feb 13, 2004 6.172 6.203 5.988 6.080 116,419 +0.03(+0.51%)
Feb 12, 2004 6.111 6.111 5.896 6.049 87,437 +0.00(+0.00%)
Feb 11, 2004 6.056 6.111 5.773 6.049 174,548 +0.06(+0.92%)
Feb 10, 2004 6.142 6.142 5.957 5.994 140,029 -0.09(-1.51%)
Feb 09, 2004 6.142 6.142 6.025 6.086 72,782 +0.09(+1.54%)
Feb 06, 2004 6.191 6.191 5.957 5.994 445,815 -0.20(-3.17%)
Feb 05, 2004 6.326 6.326 5.927 6.191 406,411 -0.17(-2.70%)
Feb 04, 2004 6.479 6.571 6.326 6.363 40,054 -0.10(-1.61%)
Feb 03, 2004 6.498 6.528 6.442 6.467 37,775 +0.03(+0.48%)
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.