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 )

10.71 -0.18 (-1.65%)
Official Closing Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Nov 28, 2003 4.339 4.356 4.334 4.334 131,580 +0.00(+0.00%)
Nov 26, 2003 4.317 4.414 4.304 4.334 175,440 +0.02(+0.41%)
Nov 25, 2003 4.365 4.365 4.290 4.317 79,539 -0.00(-0.10%)
Nov 24, 2003 4.246 4.436 4.229 4.321 233,618 +0.10(+2.29%)
Nov 21, 2003 4.233 4.251 4.136 4.224 44,541 +0.05(+1.16%)
Nov 20, 2003 4.154 4.286 4.075 4.176 90,220 +0.01(+0.21%)
Nov 19, 2003 4.158 4.180 4.141 4.167 43,632 -0.02(-0.53%)
Nov 18, 2003 4.268 4.286 4.180 4.189 77,266 -0.03(-0.63%)
Nov 17, 2003 4.176 4.295 4.141 4.216 110,900 +0.06(+1.48%)
Nov 14, 2003 4.229 4.268 4.114 4.154 69,085 -0.05(-1.26%)
Nov 13, 2003 4.057 4.224 3.978 4.207 533,140 +0.11(+2.58%)
Nov 12, 2003 4.339 4.339 4.084 4.101 294,067 -0.13(-3.02%)
Nov 11, 2003 4.400 4.400 4.242 4.229 57,950 -0.10(-2.34%)
Nov 10, 2003 4.356 4.356 4.220 4.330 333,837 +0.03(+0.61%)
Nov 07, 2003 4.194 4.356 4.194 4.304 213,619 +0.11(+2.62%)
Nov 06, 2003 4.185 4.220 4.180 4.194 917,655 -0.04(-0.83%)
Nov 05, 2003 4.444 4.334 4.224 4.229 360,199 -0.21(-4.76%)
Nov 04, 2003 4.444 4.458 4.409 4.440 139,761 -0.07(-1.56%)
Nov 03, 2003 4.576 4.576 4.510 4.510 382,470 -0.07(-1.44%)
Oct 31, 2003 4.651 4.651 4.554 4.576 457,236 -0.09(-1.89%)
Oct 30, 2003 5.052 5.052 4.664 4.664 195,211 -0.37(-7.26%)
Oct 29, 2003 4.774 5.104 4.757 5.030 314,520 +0.30(+6.33%)
Oct 28, 2003 4.519 4.726 4.519 4.730 195,666 +0.26(+5.70%)
Oct 27, 2003 4.510 4.559 4.431 4.475 104,991 +0.08(+1.90%)
Oct 24, 2003 4.339 4.431 4.330 4.392 307,021 +0.10(+2.25%)
Oct 23, 2003 4.378 4.378 4.255 4.295 134,534 -0.05(-1.21%)
Oct 22, 2003 4.378 4.392 4.330 4.348 322,247 -0.01(-0.20%)
Oct 21, 2003 4.299 4.400 4.299 4.356 631,995 +0.05(+1.12%)
Oct 20, 2003 4.400 4.405 4.290 4.308 414,967 +0.02(+0.51%)
Oct 17, 2003 4.312 4.326 4.268 4.286 252,707 +0.02(+0.41%)
Oct 16, 2003 4.312 4.312 4.242 4.268 46,132 -0.02(-0.41%)
Oct 15, 2003 4.458 4.458 4.286 4.286 140,898 -0.20(-4.51%)
Oct 14, 2003 4.576 4.576 4.436 4.488 93,629 -0.07(-1.64%)
Oct 13, 2003 4.299 4.752 4.444 4.563 239,072 +0.26(+6.14%)
Oct 10, 2003 4.158 4.273 4.158 4.299 398,832 +0.14(+3.39%)
Oct 09, 2003 4.202 4.202 4.185 4.158 25,225 -0.03(-0.63%)
Oct 08, 2003 4.202 4.202 4.194 4.185 20,680 +0.00(+0.11%)
Oct 07, 2003 4.251 4.229 4.158 4.180 22,498 -0.07(-1.66%)
Oct 06, 2003 4.224 4.273 4.224 4.251 75,221 +0.05(+1.15%)
Oct 03, 2003 4.158 4.202 4.158 4.202 54,768 +0.04(+0.95%)
Oct 02, 2003 4.119 4.180 4.092 4.163 111,354 +0.12(+3.05%)
Oct 01, 2003 3.987 4.044 3.982 4.040 114,990 -0.01(-0.22%)
Sep 30, 2003 3.956 4.048 3.956 4.048 81,811 +0.15(+3.84%)
Sep 29, 2003 3.916 3.960 3.899 3.899 16,135 -0.02(-0.45%)
Sep 26, 2003 3.916 3.916 3.881 3.916 19,543 +0.04(+0.91%)
Sep 25, 2003 3.925 3.925 3.925 3.881 13,180 -0.07(-1.67%)
Sep 24, 2003 3.938 3.974 3.925 3.947 25,679 +0.00(+0.11%)
Sep 23, 2003 4.026 4.004 3.943 3.943 167,486 -0.08(-2.08%)
Sep 22, 2003 4.040 4.040 3.982 4.026 92,720 +0.02(+0.55%)
Sep 19, 2003 4.009 4.044 4.009 4.004 168,623 -0.04(-0.87%)
Sep 18, 2003 3.894 4.004 3.894 4.040 147,261 +0.19(+4.91%)
Sep 17, 2003 3.982 4.004 3.850 3.850 280,432 -0.15(-3.85%)
Sep 16, 2003 3.921 4.004 3.921 4.004 154,306 +0.04(+1.11%)
Sep 15, 2003 4.026 4.026 3.960 3.960 82,266 -0.07(-1.64%)
Sep 12, 2003 4.092 4.202 4.026 4.026 114,081 -0.03(-0.76%)
Sep 11, 2003 3.974 4.092 3.974 4.057 123,626 +0.13(+3.25%)
Sep 10, 2003 3.916 3.952 3.916 3.930 23,634 -0.02(-0.56%)
Sep 09, 2003 3.960 4.009 3.921 3.952 64,313 +0.01(+0.34%)
Sep 08, 2003 3.903 3.960 3.903 3.938 123,626 +0.08(+2.05%)
Sep 05, 2003 3.890 3.938 3.859 3.859 45,678 +0.01(+0.34%)
Sep 04, 2003 3.797 3.868 3.797 3.846 19,543 +0.00(+0.11%)
Sep 03, 2003 3.806 3.872 3.771 3.841 84,766 +0.04(+0.92%)
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.