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: 4:10 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 (%)
Sep 30, 2003 3.956 4.048 3.956 4.048 81,811 +0.15(+3.84%)
Sep 29, 2003 3.916 3.960 3.899 3.899 16,135 -0.02(-0.45%)
Sep 26, 2003 3.916 3.916 3.881 3.916 19,543 +0.04(+0.91%)
Sep 25, 2003 3.925 3.925 3.925 3.881 13,180 -0.07(-1.67%)
Sep 24, 2003 3.938 3.974 3.925 3.947 25,679 +0.00(+0.11%)
Sep 23, 2003 4.026 4.004 3.943 3.943 167,486 -0.08(-2.08%)
Sep 22, 2003 4.040 4.040 3.982 4.026 92,720 +0.02(+0.55%)
Sep 19, 2003 4.009 4.044 4.009 4.004 168,623 -0.04(-0.87%)
Sep 18, 2003 3.894 4.004 3.894 4.040 147,261 +0.19(+4.91%)
Sep 17, 2003 3.982 4.004 3.850 3.850 280,432 -0.15(-3.85%)
Sep 16, 2003 3.921 4.004 3.921 4.004 154,306 +0.04(+1.11%)
Sep 15, 2003 4.026 4.026 3.960 3.960 82,266 -0.07(-1.64%)
Sep 12, 2003 4.092 4.202 4.026 4.026 114,081 -0.03(-0.76%)
Sep 11, 2003 3.974 4.092 3.974 4.057 123,626 +0.13(+3.25%)
Sep 10, 2003 3.916 3.952 3.916 3.930 23,634 -0.02(-0.56%)
Sep 09, 2003 3.960 4.009 3.921 3.952 64,313 +0.01(+0.34%)
Sep 08, 2003 3.903 3.960 3.903 3.938 123,626 +0.08(+2.05%)
Sep 05, 2003 3.890 3.938 3.859 3.859 45,678 +0.01(+0.34%)
Sep 04, 2003 3.797 3.868 3.797 3.846 19,543 +0.00(+0.11%)
Sep 03, 2003 3.806 3.872 3.771 3.841 84,766 +0.04(+0.92%)
Sep 02, 2003 3.705 3.806 3.705 3.806 134,534 +0.07(+2.00%)
Aug 29, 2003 3.820 3.828 3.692 3.731 67,267 -0.09(-2.30%)
Aug 28, 2003 3.828 3.833 3.789 3.820 10,908 +0.04(+0.93%)
Aug 27, 2003 3.859 3.872 3.784 3.784 25,225 -0.06(-1.60%)
Aug 26, 2003 3.784 3.846 3.771 3.846 29,543 +0.03(+0.69%)
Aug 25, 2003 3.784 3.855 3.784 3.820 22,725 -0.01(-0.23%)
Aug 22, 2003 3.687 3.828 3.687 3.828 76,584 +0.14(+3.69%)
Aug 21, 2003 3.643 3.762 3.586 3.692 75,675 +0.03(+0.72%)
Aug 20, 2003 3.850 3.894 3.626 3.665 59,540 -0.09(-2.46%)
Aug 19, 2003 3.969 3.969 3.758 3.758 34,997 -0.21(-5.32%)
Aug 18, 2003 3.872 4.013 3.828 3.969 23,634 +0.12(+3.09%)
Aug 15, 2003 3.828 3.850 3.828 3.850 9,544 +0.00(+0.00%)
Aug 14, 2003 3.885 3.885 3.824 3.850 31,361 +0.00(+0.11%)
Aug 13, 2003 3.824 3.846 3.824 3.846 14,771 +0.02(+0.46%)
Aug 12, 2003 3.872 3.899 3.767 3.828 44,996 +0.00(+0.00%)
Aug 11, 2003 3.828 3.850 3.806 3.828 10,453 +0.03(+0.81%)
Aug 08, 2003 3.916 3.982 3.797 3.797 219,528 -0.07(-1.93%)
Aug 07, 2003 3.731 3.872 3.723 3.872 38,406 +0.15(+4.14%)
Aug 06, 2003 3.767 3.767 3.696 3.718 39,769 -0.02(-0.47%)
Aug 05, 2003 3.670 3.767 3.670 3.736 69,767 +0.07(+1.80%)
Aug 04, 2003 3.652 3.718 3.652 3.670 83,629 +0.07(+1.83%)
Aug 01, 2003 3.520 3.723 3.520 3.604 167,941 +0.08(+2.37%)
Jul 31, 2003 3.278 3.569 3.256 3.520 234,527 +0.24(+7.38%)
Jul 30, 2003 3.256 3.278 3.239 3.278 33,633 +0.04(+1.22%)
Jul 29, 2003 3.234 3.256 3.212 3.239 59,995 +0.05(+1.52%)
Jul 28, 2003 3.322 3.353 3.124 3.190 131,353 -0.09(-2.68%)
Jul 25, 2003 3.384 3.388 3.261 3.278 163,169 -0.11(-3.25%)
Jul 24, 2003 3.375 3.410 3.371 3.388 39,996 -0.02(-0.52%)
Jul 23, 2003 3.467 3.472 3.393 3.406 92,947 -0.06(-1.78%)
Jul 22, 2003 3.467 3.467 3.437 3.467 3,863 +0.02(+0.51%)
Jul 21, 2003 3.432 3.498 3.419 3.450 56,131 +0.02(+0.51%)
Jul 18, 2003 3.507 3.507 3.415 3.432 44,087 -0.02(-0.51%)
Jul 17, 2003 3.454 3.454 3.362 3.450 180,894 +0.05(+1.42%)
Jul 16, 2003 3.322 3.459 3.300 3.401 93,629 +0.07(+1.98%)
Jul 15, 2003 3.476 3.520 3.151 3.335 212,028 -0.15(-4.41%)
Jul 14, 2003 3.630 3.718 3.454 3.489 115,218 -0.12(-3.29%)
Jul 11, 2003 3.630 3.630 3.520 3.608 144,079 -0.02(-0.61%)
Jul 10, 2003 3.762 3.767 3.630 3.630 54,768 -0.13(-3.51%)
Jul 09, 2003 3.767 3.771 3.762 3.762 23,180 -0.02(-0.47%)
Jul 08, 2003 3.850 3.850 3.780 3.780 11,817 -0.07(-1.83%)
Jul 07, 2003 3.872 3.916 3.828 3.850 103,855 -0.00(-0.11%)
Jul 03, 2003 3.899 3.899 3.855 3.855 3,408 -0.04(-1.13%)
Jul 02, 2003 3.802 3.938 3.758 3.899 208,392 +0.14(+3.75%)
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.