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 )

10.87 -0.02 (-0.18%)
Streaming Delayed Price Updated: 9:32 AM EDT, Jun 3, 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 (%)
Mar 31, 2003 3.522 3.535 3.513 3.517 34,855 -0.00(-0.13%)
Mar 28, 2003 3.558 3.558 3.424 3.522 47,673 -0.04(-1.00%)
Mar 27, 2003 3.491 3.558 3.469 3.558 288,741 +0.11(+3.23%)
Mar 26, 2003 3.313 3.446 3.300 3.446 1,266,727 +0.12(+3.75%)
Mar 25, 2003 3.335 3.335 3.322 3.322 674 -0.01(-0.40%)
Mar 24, 2003 3.335 3.335 3.300 3.335 23,387 -0.00(-0.13%)
Mar 21, 2003 3.326 3.357 3.246 3.340 69,037 +0.00(+0.00%)
Mar 20, 2003 3.331 3.402 3.313 3.340 245,789 +0.01(+0.27%)
Mar 19, 2003 3.286 3.331 3.260 3.331 11,243 +0.06(+1.90%)
Mar 18, 2003 3.286 3.357 3.268 3.268 55,769 +0.02(+0.68%)
Mar 17, 2003 3.237 3.246 3.224 3.246 5,172 -0.01(-0.27%)
Mar 14, 2003 3.313 3.313 3.242 3.255 49,472 -0.01(-0.41%)
Mar 13, 2003 3.059 3.268 3.059 3.268 103,443 +0.21(+6.83%)
Mar 12, 2003 3.175 3.175 3.024 3.059 49,922 -0.08(-2.41%)
Mar 11, 2003 3.113 3.180 3.104 3.135 201,938 +0.00(+0.14%)
Mar 10, 2003 3.220 3.224 3.051 3.131 50,597 -0.09(-2.90%)
Mar 07, 2003 3.224 3.224 3.224 3.224 2,923 -0.03(-0.82%)
Mar 06, 2003 3.268 3.268 3.246 3.251 69,936 -0.02(-0.54%)
Mar 05, 2003 3.335 3.335 3.268 3.268 21,588 -0.04(-1.34%)
Mar 04, 2003 3.433 3.433 3.291 3.313 30,808 -0.09(-2.61%)
Mar 03, 2003 3.469 3.469 3.402 3.402 264,904 +0.03(+0.79%)
Feb 28, 2003 3.202 3.375 3.202 3.375 228,024 +0.17(+5.42%)
Feb 27, 2003 3.202 3.215 3.162 3.202 60,941 +0.00(+0.00%)
Feb 26, 2003 3.153 3.202 3.122 3.202 310,104 +0.06(+1.98%)
Feb 25, 2003 3.193 3.193 3.091 3.139 47,898 -0.05(-1.67%)
Feb 24, 2003 3.157 3.211 3.157 3.193 88,601 +0.04(+1.13%)
Feb 21, 2003 2.993 3.157 2.993 3.157 226,225 +0.16(+5.50%)
Feb 20, 2003 3.024 3.046 2.993 2.993 7,645 -0.01(-0.30%)
Feb 19, 2003 3.104 3.104 3.002 3.002 48,348 -0.09(-2.88%)
Feb 18, 2003 3.113 3.144 3.086 3.091 128,179 -0.02(-0.71%)
Feb 14, 2003 3.077 3.113 3.073 3.113 52,845 +0.02(+0.72%)
Feb 13, 2003 3.099 3.099 3.068 3.091 13,717 +0.07(+2.21%)
Feb 12, 2003 3.104 3.104 3.019 3.024 58,467 -0.09(-2.86%)
Feb 11, 2003 3.028 3.175 3.024 3.113 227,125 +0.06(+1.89%)
Feb 10, 2003 2.890 3.073 2.890 3.055 87,476 +0.21(+7.34%)
Feb 07, 2003 3.033 3.086 2.802 2.846 57,793 -0.16(-5.19%)
Feb 06, 2003 3.139 3.139 3.002 3.002 41,377 -0.09(-3.02%)
Feb 05, 2003 3.246 3.246 3.091 3.095 150,891 -0.14(-4.40%)
Feb 04, 2003 3.091 3.335 3.091 3.237 335,065 +0.18(+5.97%)
Feb 03, 2003 3.024 3.055 3.006 3.055 431,087 +0.16(+5.53%)
Jan 31, 2003 2.890 2.957 2.873 2.895 373,069 +0.02(+0.62%)
Jan 30, 2003 2.846 2.913 2.802 2.877 137,849 +0.06(+2.05%)
Jan 29, 2003 2.757 2.846 2.757 2.819 75,558 +0.07(+2.59%)
Jan 28, 2003 2.793 2.802 2.704 2.748 19,114 -0.01(-0.32%)
Jan 27, 2003 2.673 2.890 2.668 2.757 78,032 +0.19(+7.45%)
Jan 24, 2003 2.579 2.588 2.535 2.566 46,099 -0.04(-1.37%)
Jan 23, 2003 2.633 2.646 2.579 2.601 72,410 -0.02(-0.85%)
Jan 22, 2003 2.633 2.633 2.610 2.624 28,109 -0.01(-0.34%)
Jan 21, 2003 2.601 2.646 2.601 2.633 8,320 -0.01(-0.34%)
Jan 17, 2003 2.802 2.802 2.641 2.641 33,506 -0.13(-4.81%)
Jan 16, 2003 2.868 2.868 2.735 2.775 26,310 -0.03(-1.11%)
Jan 15, 2003 2.855 2.855 2.802 2.806 29,458 -0.06(-2.17%)
Jan 14, 2003 2.890 2.890 2.802 2.868 14,841 +0.00(+0.00%)
Jan 13, 2003 2.859 2.890 2.802 2.868 187,996 +0.09(+3.20%)
Jan 10, 2003 2.757 2.824 2.757 2.779 324,496 +0.07(+2.46%)
Jan 09, 2003 2.655 2.713 2.646 2.713 512,942 +0.05(+2.01%)
Jan 08, 2003 2.664 2.664 2.619 2.659 180,125 +0.00(+0.00%)
Jan 07, 2003 2.615 2.713 2.615 2.659 242,416 +0.07(+2.75%)
Jan 06, 2003 2.424 2.633 2.424 2.588 660,236 +0.16(+6.79%)
Jan 03, 2003 2.335 2.446 2.335 2.424 26,985 +0.09(+3.81%)
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.