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 -0.200 (-2.03%)
Official Closing 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 (%)
May 28, 2004 3.221 3.335 3.221 3.296 112,036 +0.06(+1.90%)
May 27, 2004 3.274 3.300 3.208 3.234 101,355 +0.00(+0.14%)
May 26, 2004 3.212 3.256 3.173 3.230 59,995 +0.04(+1.10%)
May 25, 2004 3.124 3.195 3.080 3.195 100,446 +0.09(+2.83%)
May 24, 2004 2.992 3.190 2.992 3.107 97,265 +0.16(+5.37%)
May 21, 2004 3.036 3.058 2.904 2.948 125,671 -0.04(-1.33%)
May 20, 2004 2.904 3.014 2.904 2.988 164,078 +0.11(+3.66%)
May 19, 2004 2.948 3.036 2.860 2.882 467,236 +0.02(+0.77%)
May 18, 2004 2.926 3.014 2.860 2.860 176,349 -0.04(-1.22%)
May 17, 2004 3.071 3.168 2.895 2.895 201,347 -0.18(-5.73%)
May 14, 2004 3.159 3.195 3.058 3.071 93,401 -0.08(-2.65%)
May 13, 2004 3.212 3.225 3.129 3.155 109,991 -0.02(-0.55%)
May 12, 2004 3.225 3.225 3.129 3.173 111,809 -0.05(-1.64%)
May 11, 2004 3.300 3.344 3.168 3.225 231,345 -0.12(-3.55%)
May 10, 2004 3.454 3.454 3.344 3.344 307,930 -0.18(-5.12%)
May 07, 2004 3.652 3.652 3.476 3.525 73,403 -0.08(-2.32%)
May 06, 2004 3.670 3.696 3.564 3.608 39,087 -0.02(-0.49%)
May 05, 2004 3.564 3.643 3.476 3.626 148,397 +0.11(+3.00%)
May 04, 2004 3.432 3.577 3.432 3.520 113,854 +0.07(+2.04%)
May 03, 2004 3.542 3.542 3.406 3.450 106,355 -0.11(-3.21%)
Apr 30, 2004 3.573 3.652 3.445 3.564 133,398 -0.03(-0.74%)
Apr 29, 2004 3.696 3.731 3.564 3.591 72,494 -0.13(-3.43%)
Apr 28, 2004 3.903 3.916 3.701 3.718 176,804 -0.17(-4.30%)
Apr 27, 2004 3.894 3.908 3.802 3.885 113,400 +0.04(+0.91%)
Apr 26, 2004 3.916 3.921 3.824 3.850 167,486 -0.07(-1.69%)
Apr 23, 2004 3.916 4.004 3.828 3.916 163,169 +0.04(+0.91%)
Apr 22, 2004 3.916 3.960 3.837 3.881 62,949 -0.04(-0.90%)
Apr 21, 2004 3.947 3.952 3.899 3.916 148,170 -0.02(-0.56%)
Apr 20, 2004 4.031 4.048 3.793 3.938 124,081 -0.11(-2.72%)
Apr 19, 2004 4.097 4.110 4.031 4.048 98,401 -0.00(-0.11%)
Apr 16, 2004 4.004 4.053 3.991 4.053 79,766 -0.01(-0.22%)
Apr 15, 2004 4.084 4.180 4.044 4.062 207,483 -0.01(-0.22%)
Apr 14, 2004 4.026 4.092 4.026 4.070 42,042 +0.00(+0.00%)
Apr 13, 2004 4.101 4.106 4.066 4.070 34,770 -0.03(-0.64%)
Apr 12, 2004 4.128 4.136 4.092 4.097 39,769 -0.03(-0.64%)
Apr 08, 2004 4.136 4.202 4.092 4.123 35,451 -0.03(-0.64%)
Apr 07, 2004 4.290 4.290 4.136 4.150 38,178 -0.11(-2.48%)
Apr 06, 2004 4.238 4.260 4.185 4.255 108,855 -0.02(-0.41%)
Apr 05, 2004 4.334 4.356 4.268 4.273 71,130 -0.06(-1.42%)
Apr 02, 2004 4.392 4.392 4.286 4.334 55,904 -0.01(-0.30%)
Apr 01, 2004 4.334 4.378 4.268 4.348 79,539 -0.02(-0.40%)
Mar 31, 2004 4.220 4.396 4.180 4.365 180,213 +0.15(+3.44%)
Mar 30, 2004 4.334 4.348 4.194 4.220 36,360 +0.02(+0.42%)
Mar 29, 2004 4.141 4.224 4.141 4.202 95,219 +0.11(+2.58%)
Mar 26, 2004 4.180 4.198 4.092 4.097 78,857 -0.08(-2.00%)
Mar 25, 2004 4.163 4.220 4.158 4.180 136,125 -0.03(-0.63%)
Mar 24, 2004 4.070 4.246 4.035 4.207 230,209 +0.18(+4.48%)
Mar 23, 2004 4.040 4.048 4.009 4.026 48,178 +0.01(+0.33%)
Mar 22, 2004 4.070 4.088 4.004 4.013 73,176 -0.01(-0.33%)
Mar 19, 2004 4.048 4.057 4.004 4.026 39,087 -0.01(-0.33%)
Mar 18, 2004 4.004 4.044 3.965 4.040 168,850 +0.01(+0.33%)
Mar 17, 2004 4.070 4.070 4.022 4.026 127,717 +0.02(+0.55%)
Mar 16, 2004 4.092 4.092 3.987 4.004 200,893 -0.09(-2.15%)
Mar 15, 2004 4.114 4.136 4.018 4.092 121,354 -0.02(-0.53%)
Mar 12, 2004 4.136 4.154 4.088 4.114 118,399 +0.01(+0.21%)
Mar 11, 2004 4.180 4.180 4.106 4.106 77,266 -0.05(-1.27%)
Mar 10, 2004 4.128 4.158 4.106 4.158 99,310 +0.05(+1.29%)
Mar 09, 2004 4.145 4.180 4.079 4.106 102,037 +0.00(+0.11%)
Mar 08, 2004 4.202 4.202 4.097 4.101 165,214 -0.10(-2.41%)
Mar 05, 2004 4.246 4.246 4.180 4.202 68,630 -0.01(-0.31%)
Mar 04, 2004 4.326 4.326 4.216 4.216 238,390 -0.07(-1.54%)
Mar 03, 2004 4.378 4.422 4.273 4.282 99,764 -0.07(-1.72%)
Mar 02, 2004 4.334 4.400 4.295 4.356 72,494 +0.01(+0.30%)
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.