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 )

9.990 -0.720 (-6.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 4.385 4.402 4.380 4.380 130,203 +0.00(+0.00%)
Nov 26, 2003 4.362 4.460 4.349 4.380 173,604 +0.02(+0.41%)
Nov 25, 2003 4.411 4.411 4.336 4.362 78,706 -0.00(-0.10%)
Nov 24, 2003 4.291 4.482 4.273 4.367 231,172 +0.10(+2.29%)
Nov 21, 2003 4.278 4.296 4.180 4.269 44,075 +0.05(+1.16%)
Nov 20, 2003 4.198 4.331 4.118 4.220 89,275 +0.01(+0.21%)
Nov 19, 2003 4.202 4.225 4.185 4.211 43,176 -0.02(-0.53%)
Nov 18, 2003 4.313 4.331 4.225 4.233 76,457 -0.03(-0.63%)
Nov 17, 2003 4.220 4.340 4.185 4.260 109,739 +0.06(+1.48%)
Nov 14, 2003 4.273 4.313 4.158 4.198 68,362 -0.05(-1.26%)
Nov 13, 2003 4.100 4.269 4.020 4.251 527,559 +0.11(+2.58%)
Nov 12, 2003 4.385 4.385 4.127 4.144 290,989 -0.13(-3.02%)
Nov 11, 2003 4.447 4.447 4.287 4.273 57,343 -0.10(-2.34%)
Nov 10, 2003 4.402 4.402 4.265 4.376 330,343 +0.03(+0.61%)
Nov 07, 2003 4.238 4.402 4.238 4.349 211,383 +0.11(+2.62%)
Nov 06, 2003 4.229 4.265 4.225 4.238 908,050 -0.04(-0.83%)
Nov 05, 2003 4.491 4.380 4.269 4.273 356,428 -0.21(-4.76%)
Nov 04, 2003 4.491 4.505 4.456 4.487 138,298 -0.07(-1.56%)
Nov 03, 2003 4.625 4.625 4.558 4.558 378,466 -0.07(-1.44%)
Oct 31, 2003 4.700 4.700 4.603 4.625 452,451 -0.09(-1.89%)
Oct 30, 2003 5.105 5.105 4.714 4.714 193,168 -0.37(-7.26%)
Oct 29, 2003 4.825 5.158 4.807 5.083 311,228 +0.30(+6.33%)
Oct 28, 2003 4.567 4.776 4.567 4.780 193,618 +0.26(+5.70%)
Oct 27, 2003 4.558 4.607 4.478 4.522 103,892 +0.08(+1.90%)
Oct 24, 2003 4.385 4.478 4.376 4.438 303,807 +0.10(+2.25%)
Oct 23, 2003 4.425 4.425 4.300 4.340 133,126 -0.05(-1.21%)
Oct 22, 2003 4.425 4.438 4.376 4.394 318,874 -0.01(-0.20%)
Oct 21, 2003 4.345 4.447 4.345 4.402 625,380 +0.05(+1.12%)
Oct 20, 2003 4.447 4.451 4.336 4.354 410,624 +0.02(+0.51%)
Oct 17, 2003 4.358 4.371 4.313 4.331 250,062 +0.02(+0.41%)
Oct 16, 2003 4.358 4.358 4.287 4.313 45,649 -0.02(-0.41%)
Oct 15, 2003 4.505 4.505 4.331 4.331 139,423 -0.20(-4.51%)
Oct 14, 2003 4.625 4.625 4.482 4.536 92,649 -0.08(-1.64%)
Oct 13, 2003 4.345 4.803 4.491 4.611 236,569 +0.27(+6.14%)
Oct 10, 2003 4.202 4.318 4.202 4.345 394,657 +0.14(+3.39%)
Oct 09, 2003 4.247 4.247 4.229 4.202 24,961 -0.03(-0.63%)
Oct 08, 2003 4.247 4.247 4.238 4.229 20,463 +0.00(+0.11%)
Oct 07, 2003 4.296 4.273 4.202 4.225 22,262 -0.07(-1.66%)
Oct 06, 2003 4.269 4.318 4.269 4.296 74,434 +0.05(+1.15%)
Oct 03, 2003 4.202 4.247 4.202 4.247 54,195 +0.04(+0.95%)
Oct 02, 2003 4.162 4.225 4.136 4.207 110,189 +0.12(+3.05%)
Oct 01, 2003 4.029 4.087 4.024 4.082 113,787 -0.01(-0.22%)
Sep 30, 2003 3.998 4.091 3.998 4.091 80,955 +0.15(+3.84%)
Sep 29, 2003 3.958 4.002 3.940 3.940 15,966 -0.02(-0.45%)
Sep 26, 2003 3.958 3.958 3.922 3.958 19,339 +0.04(+0.91%)
Sep 25, 2003 3.967 3.967 3.967 3.922 13,042 -0.07(-1.67%)
Sep 24, 2003 3.980 4.016 3.967 3.989 25,411 +0.00(+0.11%)
Sep 23, 2003 4.069 4.047 3.984 3.984 165,733 -0.08(-2.08%)
Sep 22, 2003 4.082 4.082 4.024 4.069 91,749 +0.02(+0.55%)
Sep 19, 2003 4.051 4.087 4.051 4.047 166,858 -0.04(-0.87%)
Sep 18, 2003 3.936 4.047 3.936 4.082 145,719 +0.19(+4.91%)
Sep 17, 2003 4.024 4.047 3.891 3.891 277,497 -0.16(-3.85%)
Sep 16, 2003 3.962 4.047 3.962 4.047 152,690 +0.04(+1.11%)
Sep 15, 2003 4.069 4.069 4.002 4.002 81,405 -0.07(-1.64%)
Sep 12, 2003 4.136 4.247 4.069 4.069 112,887 -0.03(-0.76%)
Sep 11, 2003 4.016 4.136 4.016 4.100 122,332 +0.13(+3.25%)
Sep 10, 2003 3.958 3.993 3.958 3.971 23,387 -0.02(-0.56%)
Sep 09, 2003 4.002 4.051 3.962 3.993 63,639 +0.01(+0.34%)
Sep 08, 2003 3.944 4.002 3.944 3.980 122,332 +0.08(+2.05%)
Sep 05, 2003 3.931 3.980 3.900 3.900 45,200 +0.01(+0.34%)
Sep 04, 2003 3.838 3.909 3.838 3.887 19,339 +0.00(+0.11%)
Sep 03, 2003 3.847 3.913 3.811 3.882 83,878 +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.