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 )

11.74 -0.29 (-2.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 5.804 5.982 5.804 5.982 79,295 +0.12(+1.99%)
Apr 29, 2003 6.037 6.037 5.834 5.865 47,382 -0.17(-2.85%)
Apr 28, 2003 6.191 6.191 6.006 6.037 282,501 -0.09(-1.50%)
Apr 25, 2003 5.988 6.129 5.988 6.129 80,761 +0.17(+2.78%)
Apr 24, 2003 6.172 6.197 5.650 5.963 157,451 -0.40(-6.27%)
Apr 23, 2003 5.865 6.363 5.865 6.363 87,762 +0.44(+7.47%)
Apr 22, 2003 5.773 5.920 5.681 5.920 99,323 -0.08(-1.33%)
Apr 21, 2003 5.896 6.019 5.896 6.000 48,847 +0.01(+0.21%)
Apr 17, 2003 5.748 6.019 5.742 5.988 40,706 +0.25(+4.39%)
Apr 16, 2003 5.718 5.742 5.687 5.736 69,363 +0.07(+1.30%)
Apr 15, 2003 5.497 5.681 5.497 5.663 131,562 +0.18(+3.36%)
Apr 14, 2003 5.448 5.527 5.435 5.478 71,968 +0.01(+0.22%)
Apr 11, 2003 5.251 5.466 5.251 5.466 157,614 +0.28(+5.33%)
Apr 10, 2003 5.134 5.208 5.134 5.190 1,953 +0.06(+1.20%)
Apr 09, 2003 5.159 5.282 5.122 5.128 8,304 +0.03(+0.60%)
Apr 08, 2003 5.282 5.282 5.091 5.097 19,050 -0.18(-3.49%)
Apr 07, 2003 5.312 5.405 5.282 5.282 30,936 +0.01(+0.23%)
Apr 04, 2003 5.276 5.282 5.177 5.269 32,565 +0.00(+0.00%)
Apr 03, 2003 5.097 5.282 5.073 5.269 94,438 +0.17(+3.37%)
Apr 02, 2003 4.938 5.097 4.938 5.097 60,733 +0.21(+4.27%)
Apr 01, 2003 4.913 4.913 4.883 4.889 28,494 +0.03(+0.63%)
Mar 31, 2003 4.864 4.883 4.852 4.858 25,237 -0.01(-0.13%)
Mar 28, 2003 4.913 4.913 4.729 4.864 34,518 -0.05(-1.00%)
Mar 27, 2003 4.821 4.913 4.790 4.913 209,067 +0.15(+3.23%)
Mar 26, 2003 4.575 4.760 4.557 4.760 917,194 +0.17(+3.75%)
Mar 25, 2003 4.606 4.606 4.588 4.588 488 -0.02(-0.40%)
Mar 24, 2003 4.606 4.606 4.557 4.606 16,933 -0.01(-0.13%)
Mar 21, 2003 4.594 4.637 4.483 4.612 49,987 +0.00(+0.00%)
Mar 20, 2003 4.600 4.698 4.575 4.612 177,967 +0.01(+0.27%)
Mar 19, 2003 4.539 4.600 4.502 4.600 8,141 +0.09(+1.90%)
Mar 18, 2003 4.539 4.637 4.514 4.514 40,380 +0.03(+0.68%)
Mar 17, 2003 4.471 4.483 4.453 4.483 3,744 -0.01(-0.27%)
Mar 14, 2003 4.575 4.575 4.477 4.496 35,821 -0.02(-0.41%)
Mar 13, 2003 4.225 4.514 4.225 4.514 74,899 +0.29(+6.83%)
Mar 12, 2003 4.385 4.385 4.176 4.225 36,147 -0.10(-2.41%)
Mar 11, 2003 4.299 4.391 4.287 4.330 146,216 +0.01(+0.14%)
Mar 10, 2003 4.446 4.453 4.213 4.324 36,635 -0.13(-2.90%)
Mar 07, 2003 4.453 4.453 4.453 4.453 2,116 -0.04(-0.82%)
Mar 06, 2003 4.514 4.514 4.483 4.489 50,638 -0.02(-0.54%)
Mar 05, 2003 4.606 4.606 4.514 4.514 15,631 -0.06(-1.34%)
Mar 04, 2003 4.741 4.741 4.545 4.575 22,307 -0.12(-2.61%)
Mar 03, 2003 4.790 4.790 4.698 4.698 191,808 +0.04(+0.79%)
Feb 28, 2003 4.422 4.661 4.422 4.661 165,104 +0.24(+5.42%)
Feb 27, 2003 4.422 4.440 4.367 4.422 44,125 +0.00(+0.00%)
Feb 26, 2003 4.354 4.422 4.311 4.422 224,535 +0.09(+1.98%)
Feb 25, 2003 4.410 4.410 4.268 4.336 34,681 -0.07(-1.67%)
Feb 24, 2003 4.361 4.434 4.361 4.410 64,153 +0.05(+1.13%)
Feb 21, 2003 4.133 4.361 4.133 4.361 163,802 +0.23(+5.50%)
Feb 20, 2003 4.176 4.207 4.133 4.133 5,536 -0.01(-0.30%)
Feb 19, 2003 4.287 4.287 4.146 4.146 35,007 -0.12(-2.88%)
Feb 18, 2003 4.299 4.342 4.262 4.268 92,810 -0.03(-0.71%)
Feb 14, 2003 4.250 4.299 4.244 4.299 38,263 +0.03(+0.72%)
Feb 13, 2003 4.281 4.281 4.238 4.268 9,932 +0.09(+2.21%)
Feb 12, 2003 4.287 4.287 4.170 4.176 42,334 -0.12(-2.86%)
Feb 11, 2003 4.182 4.385 4.176 4.299 164,453 +0.08(+1.89%)
Feb 10, 2003 3.992 4.244 3.992 4.219 63,338 +0.29(+7.34%)
Feb 07, 2003 4.189 4.262 3.869 3.931 41,846 -0.21(-5.19%)
Feb 06, 2003 4.336 4.336 4.146 4.146 29,959 -0.13(-3.02%)
Feb 05, 2003 4.483 4.483 4.268 4.275 109,255 -0.20(-4.40%)
Feb 04, 2003 4.268 4.606 4.268 4.471 242,609 +0.25(+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.