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, 2004 3.611 3.691 3.482 3.602 132,002 -0.03(-0.74%)
Apr 29, 2004 3.735 3.771 3.602 3.629 71,735 -0.13(-3.43%)
Apr 28, 2004 3.944 3.958 3.740 3.758 174,953 -0.17(-4.30%)
Apr 27, 2004 3.936 3.949 3.842 3.927 112,213 +0.04(+0.91%)
Apr 26, 2004 3.958 3.962 3.864 3.891 165,733 -0.07(-1.69%)
Apr 23, 2004 3.958 4.047 3.869 3.958 161,461 +0.04(+0.91%)
Apr 22, 2004 3.958 4.002 3.878 3.922 62,290 -0.04(-0.90%)
Apr 21, 2004 3.989 3.993 3.940 3.958 146,619 -0.02(-0.56%)
Apr 20, 2004 4.073 4.091 3.833 3.980 122,782 -0.11(-2.72%)
Apr 19, 2004 4.140 4.153 4.073 4.091 97,371 -0.00(-0.11%)
Apr 16, 2004 4.047 4.096 4.033 4.096 78,931 -0.01(-0.22%)
Apr 15, 2004 4.127 4.225 4.087 4.104 205,312 -0.01(-0.22%)
Apr 14, 2004 4.069 4.136 4.069 4.113 41,602 +0.00(+0.00%)
Apr 13, 2004 4.144 4.149 4.109 4.113 34,406 -0.03(-0.64%)
Apr 12, 2004 4.171 4.180 4.136 4.140 39,353 -0.03(-0.64%)
Apr 08, 2004 4.180 4.247 4.136 4.167 35,080 -0.03(-0.64%)
Apr 07, 2004 4.336 4.336 4.180 4.193 37,779 -0.11(-2.48%)
Apr 06, 2004 4.282 4.305 4.229 4.300 107,715 -0.02(-0.41%)
Apr 05, 2004 4.380 4.402 4.313 4.318 70,386 -0.06(-1.42%)
Apr 02, 2004 4.438 4.438 4.331 4.380 55,319 -0.01(-0.30%)
Apr 01, 2004 4.380 4.425 4.313 4.394 78,706 -0.02(-0.40%)
Mar 31, 2004 4.265 4.442 4.225 4.411 178,326 +0.15(+3.44%)
Mar 30, 2004 4.380 4.394 4.238 4.265 35,980 +0.02(+0.42%)
Mar 29, 2004 4.185 4.269 4.185 4.247 94,223 +0.11(+2.58%)
Mar 26, 2004 4.225 4.242 4.136 4.140 78,032 -0.08(-2.00%)
Mar 25, 2004 4.207 4.265 4.202 4.225 134,700 -0.03(-0.63%)
Mar 24, 2004 4.113 4.291 4.078 4.251 227,799 +0.18(+4.48%)
Mar 23, 2004 4.082 4.091 4.051 4.069 47,673 +0.01(+0.33%)
Mar 22, 2004 4.113 4.131 4.047 4.056 72,410 -0.01(-0.33%)
Mar 19, 2004 4.091 4.100 4.047 4.069 38,678 -0.01(-0.33%)
Mar 18, 2004 4.047 4.087 4.007 4.082 167,083 +0.01(+0.33%)
Mar 17, 2004 4.113 4.113 4.064 4.069 126,380 +0.02(+0.55%)
Mar 16, 2004 4.136 4.136 4.029 4.047 198,790 -0.09(-2.15%)
Mar 15, 2004 4.158 4.180 4.060 4.136 120,083 -0.02(-0.53%)
Mar 12, 2004 4.180 4.198 4.131 4.158 117,160 +0.01(+0.21%)
Mar 11, 2004 4.225 4.225 4.149 4.149 76,457 -0.05(-1.27%)
Mar 10, 2004 4.171 4.202 4.149 4.202 98,270 +0.05(+1.29%)
Mar 09, 2004 4.189 4.225 4.122 4.149 100,969 +0.00(+0.11%)
Mar 08, 2004 4.247 4.247 4.140 4.144 163,485 -0.10(-2.41%)
Mar 05, 2004 4.291 4.291 4.225 4.247 67,912 -0.01(-0.31%)
Mar 04, 2004 4.371 4.371 4.260 4.260 235,895 -0.07(-1.54%)
Mar 03, 2004 4.425 4.469 4.318 4.327 98,720 -0.08(-1.72%)
Mar 02, 2004 4.380 4.447 4.340 4.402 71,735 +0.01(+0.30%)
Mar 01, 2004 4.389 4.402 4.367 4.389 50,372 +0.04(+1.02%)
Feb 27, 2004 4.385 4.416 4.313 4.345 91,299 +0.05(+1.14%)
Feb 26, 2004 4.349 4.380 4.269 4.296 74,434 -0.02(-0.41%)
Feb 25, 2004 4.420 4.420 4.313 4.313 50,597 -0.08(-1.72%)
Feb 24, 2004 4.389 4.402 4.345 4.389 147,743 -0.02(-0.50%)
Feb 23, 2004 4.447 4.447 4.322 4.411 136,499 +0.08(+1.74%)
Feb 20, 2004 4.291 4.354 4.291 4.336 57,568 -0.04(-1.02%)
Feb 19, 2004 4.336 4.402 4.331 4.380 156,288 +0.00(+0.00%)
Feb 18, 2004 4.425 4.425 4.358 4.380 47,673 -0.07(-1.50%)
Feb 17, 2004 4.447 4.447 4.411 4.447 83,429 +0.04(+1.01%)
Feb 13, 2004 4.469 4.491 4.336 4.402 160,786 +0.02(+0.51%)
Feb 12, 2004 4.425 4.425 4.269 4.380 120,758 +0.00(+0.00%)
Feb 11, 2004 4.385 4.425 4.180 4.380 241,067 +0.04(+0.92%)
Feb 10, 2004 4.447 4.447 4.313 4.340 193,393 -0.07(-1.51%)
Feb 09, 2004 4.447 4.447 4.362 4.407 100,519 +0.07(+1.54%)
Feb 06, 2004 4.482 4.482 4.313 4.340 615,711 -0.14(-3.17%)
Feb 05, 2004 4.580 4.580 4.291 4.482 561,291 -0.12(-2.70%)
Feb 04, 2004 4.691 4.758 4.580 4.607 55,319 -0.08(-1.61%)
Feb 03, 2004 4.705 4.727 4.665 4.683 52,171 +0.02(+0.48%)
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.