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 )

11.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2003 4.158 4.286 4.158 4.286 110,673 +0.08(+1.99%)
Apr 29, 2003 4.326 4.326 4.180 4.202 66,131 -0.12(-2.85%)
Apr 28, 2003 4.436 4.436 4.304 4.326 394,287 -0.07(-1.50%)
Apr 25, 2003 4.290 4.392 4.290 4.392 112,718 +0.12(+2.78%)
Apr 24, 2003 4.422 4.440 4.048 4.273 219,755 -0.29(-6.27%)
Apr 23, 2003 4.202 4.559 4.202 4.559 122,490 +0.32(+7.47%)
Apr 22, 2003 4.136 4.242 4.070 4.242 138,625 -0.06(-1.33%)
Apr 21, 2003 4.224 4.312 4.224 4.299 68,176 +0.01(+0.21%)
Apr 17, 2003 4.119 4.312 4.114 4.290 56,813 +0.18(+4.39%)
Apr 16, 2003 4.097 4.114 4.075 4.110 96,810 +0.05(+1.30%)
Apr 15, 2003 3.938 4.070 3.938 4.057 183,621 +0.13(+3.36%)
Apr 14, 2003 3.903 3.960 3.894 3.925 100,446 +0.01(+0.22%)
Apr 11, 2003 3.762 3.916 3.762 3.916 219,982 +0.20(+5.33%)
Apr 10, 2003 3.679 3.731 3.679 3.718 2,727 +0.04(+1.20%)
Apr 09, 2003 3.696 3.784 3.670 3.674 11,590 +0.02(+0.60%)
Apr 08, 2003 3.784 3.784 3.648 3.652 26,588 -0.13(-3.49%)
Apr 07, 2003 3.806 3.872 3.784 3.784 43,178 +0.01(+0.23%)
Apr 04, 2003 3.780 3.784 3.709 3.776 45,450 +0.00(+0.00%)
Apr 03, 2003 3.652 3.784 3.635 3.776 131,807 +0.12(+3.37%)
Apr 02, 2003 3.538 3.652 3.538 3.652 84,766 +0.15(+4.27%)
Apr 01, 2003 3.520 3.520 3.498 3.503 39,769 +0.02(+0.63%)
Mar 31, 2003 3.485 3.498 3.476 3.481 35,224 -0.00(-0.13%)
Mar 28, 2003 3.520 3.520 3.388 3.485 48,178 -0.04(-1.00%)
Mar 27, 2003 3.454 3.520 3.432 3.520 291,795 +0.11(+3.23%)
Mar 26, 2003 3.278 3.410 3.265 3.410 1,280,127 +0.12(+3.75%)
Mar 25, 2003 3.300 3.300 3.287 3.287 681 -0.01(-0.40%)
Mar 24, 2003 3.300 3.300 3.265 3.300 23,634 -0.00(-0.13%)
Mar 21, 2003 3.291 3.322 3.212 3.305 69,767 +0.00(+0.00%)
Mar 20, 2003 3.296 3.366 3.278 3.305 248,389 +0.01(+0.27%)
Mar 19, 2003 3.252 3.296 3.225 3.296 11,362 +0.06(+1.90%)
Mar 18, 2003 3.252 3.322 3.234 3.234 56,359 +0.02(+0.68%)
Mar 17, 2003 3.203 3.212 3.190 3.212 5,226 -0.01(-0.27%)
Mar 14, 2003 3.278 3.278 3.208 3.221 49,996 -0.01(-0.41%)
Mar 13, 2003 3.027 3.234 3.027 3.234 104,537 +0.21(+6.83%)
Mar 12, 2003 3.142 3.142 2.992 3.027 50,450 -0.07(-2.41%)
Mar 11, 2003 3.080 3.146 3.071 3.102 204,074 +0.00(+0.14%)
Mar 10, 2003 3.186 3.190 3.019 3.098 51,132 -0.09(-2.90%)
Mar 07, 2003 3.190 3.190 3.190 3.190 2,954 -0.03(-0.82%)
Mar 06, 2003 3.234 3.234 3.212 3.217 70,676 -0.02(-0.54%)
Mar 05, 2003 3.300 3.300 3.234 3.234 21,816 -0.04(-1.34%)
Mar 04, 2003 3.397 3.397 3.256 3.278 31,133 -0.09(-2.61%)
Mar 03, 2003 3.432 3.432 3.366 3.366 267,706 +0.03(+0.79%)
Feb 28, 2003 3.168 3.340 3.168 3.340 230,436 +0.17(+5.42%)
Feb 27, 2003 3.168 3.181 3.129 3.168 61,586 +0.00(+0.00%)
Feb 26, 2003 3.120 3.168 3.089 3.168 313,384 +0.06(+1.98%)
Feb 25, 2003 3.159 3.159 3.058 3.107 48,405 -0.05(-1.67%)
Feb 24, 2003 3.124 3.177 3.124 3.159 89,538 +0.04(+1.13%)
Feb 21, 2003 2.961 3.124 2.961 3.124 228,618 +0.16(+5.50%)
Feb 20, 2003 2.992 3.014 2.961 2.961 7,726 -0.01(-0.30%)
Feb 19, 2003 3.071 3.071 2.970 2.970 48,859 -0.09(-2.88%)
Feb 18, 2003 3.080 3.111 3.054 3.058 129,535 -0.02(-0.71%)
Feb 14, 2003 3.045 3.080 3.041 3.080 53,404 +0.02(+0.72%)
Feb 13, 2003 3.067 3.067 3.036 3.058 13,862 +0.07(+2.21%)
Feb 12, 2003 3.071 3.071 2.988 2.992 59,086 -0.09(-2.86%)
Feb 11, 2003 2.997 3.142 2.992 3.080 229,527 +0.06(+1.89%)
Feb 10, 2003 2.860 3.041 2.860 3.023 88,402 +0.21(+7.34%)
Feb 07, 2003 3.001 3.054 2.772 2.816 58,404 -0.15(-5.19%)
Feb 06, 2003 3.107 3.107 2.970 2.970 41,814 -0.09(-3.02%)
Feb 05, 2003 3.212 3.212 3.058 3.063 152,488 -0.14(-4.40%)
Feb 04, 2003 3.058 3.300 3.058 3.203 338,609 +0.18(+5.97%)
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.