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 )

11.56 -0.13 (-1.11%)
Streaming Delayed Price Updated: 2:19 PM EDT, Sep 24, 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 4.913 4.981 4.852 4.981 100,951 +0.04(+0.75%)
Sep 29, 2004 4.975 5.153 4.919 4.944 109,906 -0.04(-0.86%)
Sep 28, 2004 4.883 5.005 4.840 4.987 204,671 +0.15(+3.05%)
Sep 27, 2004 4.932 4.938 4.655 4.840 50,964 -0.09(-1.75%)
Sep 24, 2004 4.846 4.944 4.790 4.926 46,079 +0.14(+2.95%)
Sep 23, 2004 4.797 4.797 4.711 4.784 22,795 -0.01(-0.26%)
Sep 22, 2004 4.852 4.876 4.686 4.797 23,772 +0.01(+0.13%)
Sep 21, 2004 4.760 4.833 4.698 4.790 25,237 +0.12(+2.63%)
Sep 20, 2004 4.827 4.827 4.668 4.668 21,167 -0.14(-2.94%)
Sep 17, 2004 4.711 4.827 4.711 4.809 44,125 +0.10(+2.09%)
Sep 16, 2004 4.760 4.760 4.711 4.711 12,374 -0.04(-0.90%)
Sep 15, 2004 4.754 4.889 4.729 4.754 32,076 -0.01(-0.13%)
Sep 14, 2004 4.575 4.790 4.575 4.760 29,634 +0.06(+1.31%)
Sep 13, 2004 4.686 4.698 4.668 4.698 53,732 +0.06(+1.32%)
Sep 10, 2004 4.637 4.637 4.545 4.637 62,199 +0.10(+2.30%)
Sep 09, 2004 4.545 4.637 4.502 4.532 46,730 +0.05(+1.10%)
Sep 08, 2004 4.545 4.545 4.459 4.483 17,585 -0.05(-1.08%)
Sep 07, 2004 4.440 4.532 4.434 4.532 98,672 +0.14(+3.22%)
Sep 03, 2004 4.367 4.391 4.330 4.391 9,118 +0.04(+0.85%)
Sep 02, 2004 4.361 4.367 4.311 4.354 8,304 -0.04(-0.98%)
Sep 01, 2004 4.410 4.453 4.385 4.397 20,841 +0.02(+0.56%)
Aug 31, 2004 4.305 4.453 4.299 4.373 46,405 +0.07(+1.57%)
Aug 30, 2004 4.268 4.330 4.225 4.305 11,886 +0.04(+0.86%)
Aug 27, 2004 4.268 4.268 4.146 4.268 50,801 +0.03(+0.72%)
Aug 26, 2004 4.176 4.250 4.133 4.238 24,423 +0.09(+2.22%)
Aug 25, 2004 4.139 4.262 4.096 4.146 53,732 +0.04(+1.05%)
Aug 24, 2004 4.146 4.146 4.084 4.103 130,748 -0.01(-0.15%)
Aug 23, 2004 4.084 4.146 4.072 4.109 30,773 -0.01(-0.15%)
Aug 20, 2004 4.084 4.158 4.084 4.115 57,965 -0.01(-0.30%)
Aug 19, 2004 4.115 4.207 4.090 4.127 42,334 -0.02(-0.59%)
Aug 18, 2004 4.146 4.176 4.115 4.152 60,570 +0.07(+1.65%)
Aug 17, 2004 4.139 4.146 4.066 4.084 190,831 -0.06(-1.48%)
Aug 16, 2004 4.146 4.176 4.053 4.146 214,603 -0.12(-2.74%)
Aug 13, 2004 4.268 4.299 4.238 4.262 20,353 -0.02(-0.43%)
Aug 12, 2004 4.305 4.330 4.268 4.281 18,236 -0.02(-0.43%)
Aug 11, 2004 4.244 4.361 4.238 4.299 135,633 -0.01(-0.14%)
Aug 10, 2004 4.176 4.324 4.176 4.305 473,169 +0.15(+3.70%)
Aug 09, 2004 4.127 4.213 4.127 4.152 81,738 -0.04(-0.88%)
Aug 06, 2004 4.244 4.244 4.176 4.189 67,572 -0.05(-1.16%)
Aug 05, 2004 4.342 4.342 4.238 4.238 72,294 -0.06(-1.43%)
Aug 04, 2004 4.281 4.410 4.268 4.299 21,330 +0.04(+0.86%)
Aug 03, 2004 4.225 4.268 4.207 4.262 115,931 +0.06(+1.46%)
Aug 02, 2004 4.176 4.238 4.146 4.201 93,950 +0.09(+2.09%)
Jul 30, 2004 4.152 4.152 4.084 4.115 19,864 -0.05(-1.18%)
Jul 29, 2004 4.115 4.170 4.017 4.164 121,304 +0.02(+0.44%)
Jul 28, 2004 4.152 4.158 4.115 4.146 29,959 -0.01(-0.15%)
Jul 27, 2004 4.238 4.281 4.084 4.152 306,274 -0.12(-2.73%)
Jul 26, 2004 4.238 4.287 4.195 4.268 26,540 +0.03(+0.72%)
Jul 23, 2004 4.207 4.275 4.207 4.238 9,118 +0.06(+1.32%)
Jul 22, 2004 4.268 4.293 4.182 4.182 17,910 -0.06(-1.45%)
Jul 21, 2004 4.299 4.361 4.238 4.244 20,678 -0.04(-1.00%)
Jul 20, 2004 4.195 4.299 4.195 4.287 55,523 +0.06(+1.31%)
Jul 19, 2004 4.146 4.256 4.127 4.232 15,794 -0.04(-1.01%)
Jul 16, 2004 4.268 4.299 4.213 4.275 7,652 +0.06(+1.46%)
Jul 15, 2004 4.238 4.299 4.213 4.213 20,841 -0.06(-1.44%)
Jul 14, 2004 4.238 4.361 4.238 4.275 15,631 -0.01(-0.14%)
Jul 13, 2004 4.299 4.354 4.275 4.281 11,072 -0.02(-0.43%)
Jul 12, 2004 4.281 4.330 4.275 4.299 33,216 +0.02(+0.43%)
Jul 09, 2004 4.250 4.299 4.238 4.281 176,990 +0.01(+0.29%)
Jul 08, 2004 4.219 4.287 4.213 4.268 167,058 +0.05(+1.16%)
Jul 07, 2004 4.268 4.268 4.127 4.219 508,340 +0.00(+0.00%)
Jul 06, 2004 4.391 4.446 4.201 4.219 62,524 -0.23(-5.24%)
Jul 02, 2004 4.483 4.496 4.416 4.453 11,397 +0.00(+0.00%)
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.