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 (%)
Jan 30, 2004 6.418 6.633 6.418 6.510 80,761 +0.01(+0.19%)
Jan 29, 2004 6.664 6.664 6.473 6.498 128,143 -0.13(-1.95%)
Jan 28, 2004 7.106 7.106 6.627 6.627 100,951 -0.42(-5.93%)
Jan 27, 2004 7.020 7.057 6.946 7.044 154,032 +0.09(+1.24%)
Jan 26, 2004 6.897 7.001 6.829 6.958 138,401 -0.01(-0.18%)
Jan 23, 2004 7.136 7.136 6.909 6.971 268,661 -0.10(-1.48%)
Jan 22, 2004 6.848 7.118 6.817 7.075 340,630 +0.25(+3.60%)
Jan 21, 2004 6.510 6.829 6.387 6.829 589,101 +0.45(+7.03%)
Jan 20, 2004 6.320 6.381 6.264 6.381 116,582 +0.12(+1.96%)
Jan 16, 2004 6.271 6.271 6.160 6.258 197,669 +0.05(+0.79%)
Jan 15, 2004 6.283 6.295 6.148 6.209 32,727 -0.06(-0.98%)
Jan 14, 2004 6.234 6.326 6.142 6.271 87,925 +0.06(+0.99%)
Jan 13, 2004 6.191 6.264 6.142 6.209 60,408 +0.10(+1.61%)
Jan 12, 2004 6.338 6.338 6.080 6.111 92,484 -0.14(-2.26%)
Jan 09, 2004 6.418 6.418 6.203 6.252 137,587 -0.14(-2.12%)
Jan 08, 2004 6.246 6.412 6.246 6.387 197,669 +0.16(+2.56%)
Jan 07, 2004 6.436 6.436 6.135 6.228 78,807 -0.14(-2.12%)
Jan 06, 2004 6.289 6.418 6.277 6.363 141,495 +0.13(+2.07%)
Jan 05, 2004 6.080 6.258 6.080 6.234 66,432 +0.30(+5.07%)
Jan 02, 2004 6.129 6.221 5.927 5.933 113,163 -0.21(-3.40%)
Dec 31, 2003 6.129 6.142 5.896 6.142 98,672 +0.01(+0.20%)
Dec 30, 2003 6.142 6.203 6.006 6.129 230,397 +0.04(+0.60%)
Dec 29, 2003 5.773 6.092 5.773 6.092 192,133 +0.31(+5.42%)
Dec 26, 2003 5.865 5.896 5.779 5.779 22,144 -0.14(-2.28%)
Dec 24, 2003 5.804 5.939 5.804 5.914 64,478 +0.14(+2.34%)
Dec 23, 2003 5.736 5.810 5.730 5.779 95,252 +0.06(+1.07%)
Dec 22, 2003 5.761 5.773 5.650 5.718 115,280 +0.01(+0.11%)
Dec 19, 2003 5.712 5.785 5.663 5.712 70,177 -0.01(-0.21%)
Dec 18, 2003 5.791 5.791 5.706 5.724 127,817 -0.06(-1.06%)
Dec 17, 2003 5.822 5.822 5.779 5.785 27,843 -0.04(-0.63%)
Dec 16, 2003 5.755 5.884 5.755 5.822 107,627 +0.12(+2.05%)
Dec 15, 2003 5.742 5.755 5.589 5.706 67,572 -0.04(-0.64%)
Dec 12, 2003 5.491 5.773 5.374 5.742 682,888 +0.31(+5.65%)
Dec 11, 2003 5.527 5.583 5.312 5.435 277,942 -0.03(-0.56%)
Dec 10, 2003 5.804 5.804 5.405 5.466 150,287 -0.28(-4.81%)
Dec 09, 2003 5.914 5.914 5.718 5.742 139,866 -0.17(-2.91%)
Dec 08, 2003 6.049 6.062 5.914 5.914 37,612 -0.18(-2.92%)
Dec 05, 2003 6.142 6.142 6.062 6.092 17,910 -0.04(-0.60%)
Dec 04, 2003 6.203 6.203 6.111 6.129 30,285 -0.07(-1.19%)
Dec 03, 2003 6.295 6.295 6.215 6.203 56,500 -0.01(-0.20%)
Dec 02, 2003 6.283 6.283 6.203 6.215 87,437 +0.04(+0.70%)
Dec 01, 2003 6.142 6.178 6.049 6.172 129,934 +0.12(+2.03%)
Nov 28, 2003 6.056 6.080 6.049 6.049 94,275 +0.00(+0.00%)
Nov 26, 2003 6.025 6.160 6.006 6.049 125,701 +0.02(+0.41%)
Nov 25, 2003 6.092 6.092 5.988 6.025 56,988 -0.01(-0.10%)
Nov 24, 2003 5.927 6.191 5.902 6.031 167,384 +0.14(+2.29%)
Nov 21, 2003 5.908 5.933 5.773 5.896 31,913 +0.07(+1.16%)
Nov 20, 2003 5.798 5.982 5.687 5.828 64,641 +0.01(+0.21%)
Nov 19, 2003 5.804 5.834 5.779 5.816 31,262 -0.03(-0.53%)
Nov 18, 2003 5.957 5.982 5.834 5.847 55,360 -0.04(-0.63%)
Nov 17, 2003 5.828 5.994 5.779 5.884 79,458 +0.09(+1.48%)
Nov 14, 2003 5.902 5.957 5.742 5.798 49,498 -0.07(-1.26%)
Nov 13, 2003 5.663 5.896 5.552 5.871 381,987 +0.15(+2.58%)
Nov 12, 2003 6.056 6.056 5.699 5.724 210,695 -0.18(-3.02%)
Nov 11, 2003 6.142 6.142 5.920 5.902 41,520 -0.14(-2.34%)
Nov 10, 2003 6.080 6.080 5.890 6.043 239,190 +0.04(+0.61%)
Nov 07, 2003 5.853 6.080 5.853 6.006 153,055 +0.15(+2.62%)
Nov 06, 2003 5.841 5.890 5.834 5.853 657,487 -0.05(-0.83%)
Nov 05, 2003 6.203 6.049 5.896 5.902 258,077 -0.29(-4.76%)
Nov 04, 2003 6.203 6.221 6.154 6.197 100,137 -0.10(-1.56%)
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.