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 (%)
Apr 30, 2003 4.202 4.331 4.202 4.331 109,514 +0.08(+1.99%)
Apr 29, 2003 4.371 4.371 4.225 4.247 65,438 -0.12(-2.85%)
Apr 28, 2003 4.482 4.482 4.349 4.371 390,160 -0.07(-1.50%)
Apr 25, 2003 4.336 4.438 4.336 4.438 111,538 +0.12(+2.78%)
Apr 24, 2003 4.469 4.487 4.091 4.318 217,455 -0.29(-6.27%)
Apr 23, 2003 4.247 4.607 4.247 4.607 121,208 +0.32(+7.47%)
Apr 22, 2003 4.180 4.287 4.113 4.287 137,174 -0.06(-1.33%)
Apr 21, 2003 4.269 4.358 4.269 4.345 67,462 +0.01(+0.21%)
Apr 17, 2003 4.162 4.358 4.158 4.336 56,219 +0.18(+4.39%)
Apr 16, 2003 4.140 4.158 4.118 4.153 95,797 +0.05(+1.30%)
Apr 15, 2003 3.980 4.113 3.980 4.100 181,700 +0.13(+3.36%)
Apr 14, 2003 3.944 4.002 3.936 3.967 99,395 +0.01(+0.22%)
Apr 11, 2003 3.802 3.958 3.802 3.958 217,680 +0.20(+5.33%)
Apr 10, 2003 3.718 3.771 3.718 3.758 2,698 +0.04(+1.20%)
Apr 09, 2003 3.735 3.824 3.709 3.713 11,468 +0.02(+0.60%)
Apr 08, 2003 3.824 3.824 3.686 3.691 26,310 -0.13(-3.49%)
Apr 07, 2003 3.847 3.913 3.824 3.824 42,726 +0.01(+0.23%)
Apr 04, 2003 3.820 3.824 3.749 3.815 44,975 +0.00(+0.00%)
Apr 03, 2003 3.691 3.824 3.673 3.815 130,428 +0.12(+3.37%)
Apr 02, 2003 3.575 3.691 3.575 3.691 83,878 +0.15(+4.27%)
Apr 01, 2003 3.558 3.558 3.535 3.540 39,353 +0.02(+0.63%)
Mar 31, 2003 3.522 3.535 3.513 3.517 34,855 -0.00(-0.13%)
Mar 28, 2003 3.558 3.558 3.424 3.522 47,673 -0.04(-1.00%)
Mar 27, 2003 3.491 3.558 3.469 3.558 288,741 +0.11(+3.23%)
Mar 26, 2003 3.313 3.446 3.300 3.446 1,266,727 +0.12(+3.75%)
Mar 25, 2003 3.335 3.335 3.322 3.322 674 -0.01(-0.40%)
Mar 24, 2003 3.335 3.335 3.300 3.335 23,387 -0.00(-0.13%)
Mar 21, 2003 3.326 3.357 3.246 3.340 69,037 +0.00(+0.00%)
Mar 20, 2003 3.331 3.402 3.313 3.340 245,789 +0.01(+0.27%)
Mar 19, 2003 3.286 3.331 3.260 3.331 11,243 +0.06(+1.90%)
Mar 18, 2003 3.286 3.357 3.268 3.268 55,769 +0.02(+0.68%)
Mar 17, 2003 3.237 3.246 3.224 3.246 5,172 -0.01(-0.27%)
Mar 14, 2003 3.313 3.313 3.242 3.255 49,472 -0.01(-0.41%)
Mar 13, 2003 3.059 3.268 3.059 3.268 103,443 +0.21(+6.83%)
Mar 12, 2003 3.175 3.175 3.024 3.059 49,922 -0.08(-2.41%)
Mar 11, 2003 3.113 3.180 3.104 3.135 201,938 +0.00(+0.14%)
Mar 10, 2003 3.220 3.224 3.051 3.131 50,597 -0.09(-2.90%)
Mar 07, 2003 3.224 3.224 3.224 3.224 2,923 -0.03(-0.82%)
Mar 06, 2003 3.268 3.268 3.246 3.251 69,936 -0.02(-0.54%)
Mar 05, 2003 3.335 3.335 3.268 3.268 21,588 -0.04(-1.34%)
Mar 04, 2003 3.433 3.433 3.291 3.313 30,808 -0.09(-2.61%)
Mar 03, 2003 3.469 3.469 3.402 3.402 264,904 +0.03(+0.79%)
Feb 28, 2003 3.202 3.375 3.202 3.375 228,024 +0.17(+5.42%)
Feb 27, 2003 3.202 3.215 3.162 3.202 60,941 +0.00(+0.00%)
Feb 26, 2003 3.153 3.202 3.122 3.202 310,104 +0.06(+1.98%)
Feb 25, 2003 3.193 3.193 3.091 3.139 47,898 -0.05(-1.67%)
Feb 24, 2003 3.157 3.211 3.157 3.193 88,601 +0.04(+1.13%)
Feb 21, 2003 2.993 3.157 2.993 3.157 226,225 +0.16(+5.50%)
Feb 20, 2003 3.024 3.046 2.993 2.993 7,645 -0.01(-0.30%)
Feb 19, 2003 3.104 3.104 3.002 3.002 48,348 -0.09(-2.88%)
Feb 18, 2003 3.113 3.144 3.086 3.091 128,179 -0.02(-0.71%)
Feb 14, 2003 3.077 3.113 3.073 3.113 52,845 +0.02(+0.72%)
Feb 13, 2003 3.099 3.099 3.068 3.091 13,717 +0.07(+2.21%)
Feb 12, 2003 3.104 3.104 3.019 3.024 58,467 -0.09(-2.86%)
Feb 11, 2003 3.028 3.175 3.024 3.113 227,125 +0.06(+1.89%)
Feb 10, 2003 2.890 3.073 2.890 3.055 87,476 +0.21(+7.34%)
Feb 07, 2003 3.033 3.086 2.802 2.846 57,793 -0.16(-5.19%)
Feb 06, 2003 3.139 3.139 3.002 3.002 41,377 -0.09(-3.02%)
Feb 05, 2003 3.246 3.246 3.091 3.095 150,891 -0.14(-4.40%)
Feb 04, 2003 3.091 3.335 3.091 3.237 335,065 +0.18(+5.97%)
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.