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 )

9.890 -0.130 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2004 3.558 3.606 3.513 3.606 139,423 +0.03(+0.75%)
Sep 29, 2004 3.602 3.731 3.562 3.580 151,791 -0.03(-0.86%)
Sep 28, 2004 3.535 3.624 3.504 3.611 282,669 +0.11(+3.05%)
Sep 27, 2004 3.571 3.575 3.371 3.504 70,386 -0.06(-1.75%)
Sep 24, 2004 3.509 3.580 3.469 3.566 63,639 +0.10(+2.95%)
Sep 23, 2004 3.473 3.473 3.411 3.464 31,482 -0.01(-0.26%)
Sep 22, 2004 3.513 3.531 3.393 3.473 32,831 +0.00(+0.13%)
Sep 21, 2004 3.446 3.500 3.402 3.469 34,855 +0.09(+2.63%)
Sep 20, 2004 3.495 3.495 3.380 3.380 29,233 -0.10(-2.94%)
Sep 17, 2004 3.411 3.495 3.411 3.482 60,941 +0.07(+2.09%)
Sep 16, 2004 3.446 3.446 3.411 3.411 17,090 -0.03(-0.90%)
Sep 15, 2004 3.442 3.540 3.424 3.442 44,300 -0.00(-0.13%)
Sep 14, 2004 3.313 3.469 3.313 3.446 40,927 +0.04(+1.31%)
Sep 13, 2004 3.393 3.402 3.380 3.402 74,209 +0.04(+1.32%)
Sep 10, 2004 3.357 3.357 3.291 3.357 85,902 +0.08(+2.30%)
Sep 09, 2004 3.291 3.357 3.260 3.282 64,539 +0.04(+1.10%)
Sep 08, 2004 3.291 3.291 3.228 3.246 24,286 -0.04(-1.08%)
Sep 07, 2004 3.215 3.282 3.211 3.282 136,275 +0.10(+3.22%)
Sep 03, 2004 3.162 3.180 3.135 3.180 12,593 +0.03(+0.85%)
Sep 02, 2004 3.157 3.162 3.122 3.153 11,468 -0.03(-0.98%)
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.