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 )

9.980 -0.730 (-6.82%)
Streaming Delayed Price Updated: 2:13 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 (%)
Jun 30, 2003 3.913 4.024 3.815 4.024 227,125 +0.08(+1.91%)
Jun 27, 2003 3.958 4.024 3.936 3.949 53,295 -0.02(-0.56%)
Jun 26, 2003 4.189 4.189 3.878 3.971 220,603 -0.22(-5.20%)
Jun 25, 2003 4.229 4.256 4.180 4.189 86,127 -0.01(-0.21%)
Jun 24, 2003 4.225 4.225 4.180 4.198 62,515 +0.00(+0.11%)
Jun 23, 2003 4.180 4.305 4.158 4.193 30,808 -0.02(-0.53%)
Jun 20, 2003 4.247 4.247 4.185 4.216 30,808 -0.03(-0.73%)
Jun 19, 2003 4.202 4.273 4.202 4.247 41,377 +0.00(+0.10%)
Jun 18, 2003 4.225 4.331 4.225 4.242 22,937 +0.02(+0.42%)
Jun 17, 2003 4.247 4.265 4.011 4.225 65,438 -0.04(-1.04%)
Jun 16, 2003 4.269 4.269 4.220 4.269 21,812 +0.04(+0.84%)
Jun 13, 2003 4.313 4.336 4.202 4.233 66,338 +0.01(+0.21%)
Jun 12, 2003 4.318 4.318 4.216 4.225 59,817 -0.00(-0.10%)
Jun 11, 2003 4.336 4.336 4.225 4.229 81,630 -0.06(-1.45%)
Jun 10, 2003 4.354 4.354 4.269 4.291 70,161 -0.04(-0.92%)
Jun 09, 2003 4.469 4.491 4.313 4.331 122,332 -0.14(-3.08%)
Jun 06, 2003 4.447 4.531 4.434 4.469 134,700 +0.16(+3.61%)
Jun 05, 2003 4.287 4.327 4.273 4.313 225,775 +0.04(+0.94%)
Jun 04, 2003 4.216 4.300 4.180 4.273 288,291 +0.11(+2.67%)
Jun 03, 2003 4.038 4.202 4.038 4.162 241,067 +0.14(+3.43%)
Jun 02, 2003 3.958 4.100 3.958 4.024 192,718 +0.11(+2.72%)
May 30, 2003 3.949 3.949 3.913 3.918 83,429 -0.02(-0.45%)
May 29, 2003 3.944 4.002 3.936 3.936 235,220 -0.01(-0.23%)
May 28, 2003 3.780 3.949 3.780 3.944 313,252 +0.03(+0.80%)
May 27, 2003 3.793 4.016 3.793 3.913 286,042 +0.20(+5.39%)
May 23, 2003 3.598 3.780 3.598 3.713 234,545 +0.13(+3.60%)
May 22, 2003 3.589 3.624 3.558 3.584 124,806 -0.07(-1.95%)
May 21, 2003 3.580 3.682 3.571 3.655 49,472 +0.03(+0.86%)
May 20, 2003 3.744 3.802 3.535 3.624 372,170 -0.19(-5.01%)
May 19, 2003 4.047 4.091 3.735 3.815 123,007 -0.22(-5.51%)
May 16, 2003 4.176 4.180 3.936 4.038 183,499 -0.14(-3.30%)
May 15, 2003 4.158 4.176 3.824 4.176 74,434 -0.01(-0.32%)
May 14, 2003 4.300 4.300 4.136 4.189 471,790 -0.04(-0.84%)
May 13, 2003 4.180 4.225 4.158 4.225 57,793 +0.02(+0.53%)
May 12, 2003 4.180 4.202 4.140 4.202 116,935 +0.00(+0.00%)
May 09, 2003 4.202 4.278 4.162 4.202 29,908 -0.04(-1.05%)
May 08, 2003 4.247 4.265 4.158 4.247 38,453 -0.04(-1.04%)
May 07, 2003 4.420 4.447 4.291 4.291 520,813 -0.13(-2.92%)
May 06, 2003 4.420 4.425 4.367 4.420 33,281 +0.02(+0.40%)
May 05, 2003 4.336 4.447 4.336 4.402 71,060 +0.07(+1.54%)
May 02, 2003 4.336 4.362 4.336 4.336 321,797 +0.00(+0.10%)
May 01, 2003 4.313 4.358 4.313 4.331 104,567 +0.00(+0.00%)
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%)
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.