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 )

9.440 -0.210 (-2.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2003 4.392 4.400 4.224 4.400 137,716 +0.01(+0.20%)
Dec 30, 2003 4.400 4.444 4.304 4.392 321,565 +0.03(+0.60%)
Dec 29, 2003 4.136 4.365 4.136 4.365 268,160 +0.22(+5.42%)
Dec 26, 2003 4.202 4.224 4.141 4.141 30,906 -0.10(-2.28%)
Dec 24, 2003 4.158 4.255 4.158 4.238 89,992 +0.10(+2.34%)
Dec 23, 2003 4.110 4.163 4.106 4.141 132,944 +0.04(+1.07%)
Dec 22, 2003 4.128 4.136 4.048 4.097 160,896 +0.00(+0.11%)
Dec 19, 2003 4.092 4.145 4.057 4.092 97,946 -0.01(-0.21%)
Dec 18, 2003 4.150 4.150 4.088 4.101 178,395 -0.04(-1.06%)
Dec 17, 2003 4.172 4.172 4.141 4.145 38,860 -0.03(-0.63%)
Dec 16, 2003 4.123 4.216 4.123 4.172 150,215 +0.08(+2.05%)
Dec 15, 2003 4.114 4.123 4.004 4.088 94,310 -0.03(-0.64%)
Dec 12, 2003 3.934 4.136 3.850 4.114 953,107 +0.22(+5.65%)
Dec 11, 2003 3.960 4.000 3.806 3.894 387,924 -0.02(-0.56%)
Dec 10, 2003 4.158 4.158 3.872 3.916 209,756 -0.20(-4.81%)
Dec 09, 2003 4.238 4.238 4.097 4.114 195,211 -0.12(-2.91%)
Dec 08, 2003 4.334 4.343 4.238 4.238 52,495 -0.13(-2.92%)
Dec 05, 2003 4.400 4.400 4.343 4.365 24,998 -0.03(-0.60%)
Dec 04, 2003 4.444 4.444 4.378 4.392 42,269 -0.05(-1.19%)
Dec 03, 2003 4.510 4.510 4.453 4.444 78,857 -0.01(-0.20%)
Dec 02, 2003 4.502 4.502 4.444 4.453 122,035 +0.03(+0.70%)
Dec 01, 2003 4.400 4.427 4.334 4.422 181,349 +0.09(+2.03%)
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%)
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.