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 )

9.650 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Feb 27, 2004 4.385 4.416 4.313 4.345 91,299 +0.05(+1.14%)
Feb 26, 2004 4.349 4.380 4.269 4.296 74,434 -0.02(-0.41%)
Feb 25, 2004 4.420 4.420 4.313 4.313 50,597 -0.08(-1.72%)
Feb 24, 2004 4.389 4.402 4.345 4.389 147,743 -0.02(-0.50%)
Feb 23, 2004 4.447 4.447 4.322 4.411 136,499 +0.08(+1.74%)
Feb 20, 2004 4.291 4.354 4.291 4.336 57,568 -0.04(-1.02%)
Feb 19, 2004 4.336 4.402 4.331 4.380 156,288 +0.00(+0.00%)
Feb 18, 2004 4.425 4.425 4.358 4.380 47,673 -0.07(-1.50%)
Feb 17, 2004 4.447 4.447 4.411 4.447 83,429 +0.04(+1.01%)
Feb 13, 2004 4.469 4.491 4.336 4.402 160,786 +0.02(+0.51%)
Feb 12, 2004 4.425 4.425 4.269 4.380 120,758 +0.00(+0.00%)
Feb 11, 2004 4.385 4.425 4.180 4.380 241,067 +0.04(+0.92%)
Feb 10, 2004 4.447 4.447 4.313 4.340 193,393 -0.07(-1.51%)
Feb 09, 2004 4.447 4.447 4.362 4.407 100,519 +0.07(+1.54%)
Feb 06, 2004 4.482 4.482 4.313 4.340 615,711 -0.14(-3.17%)
Feb 05, 2004 4.580 4.580 4.291 4.482 561,291 -0.12(-2.70%)
Feb 04, 2004 4.691 4.758 4.580 4.607 55,319 -0.08(-1.61%)
Feb 03, 2004 4.705 4.727 4.665 4.683 52,171 +0.02(+0.48%)
Feb 02, 2004 4.758 4.803 4.625 4.660 170,006 -0.05(-1.13%)
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%)
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.