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 +0.65 (+5.97%)
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 (%)
Sep 30, 2004 3.520 3.569 3.476 3.569 140,898 +0.03(+0.75%)
Sep 29, 2004 3.564 3.692 3.525 3.542 153,397 -0.03(-0.86%)
Sep 28, 2004 3.498 3.586 3.467 3.573 285,659 +0.11(+3.05%)
Sep 27, 2004 3.533 3.538 3.335 3.467 71,130 -0.06(-1.75%)
Sep 24, 2004 3.472 3.542 3.432 3.529 64,313 +0.10(+2.95%)
Sep 23, 2004 3.437 3.437 3.375 3.428 31,815 -0.01(-0.26%)
Sep 22, 2004 3.476 3.494 3.357 3.437 33,179 +0.00(+0.13%)
Sep 21, 2004 3.410 3.463 3.366 3.432 35,224 +0.09(+2.63%)
Sep 20, 2004 3.459 3.459 3.344 3.344 29,543 -0.10(-2.94%)
Sep 17, 2004 3.375 3.459 3.375 3.445 61,586 +0.07(+2.09%)
Sep 16, 2004 3.410 3.410 3.375 3.375 17,271 -0.03(-0.90%)
Sep 15, 2004 3.406 3.503 3.388 3.406 44,769 -0.00(-0.13%)
Sep 14, 2004 3.278 3.432 3.278 3.410 41,360 +0.04(+1.31%)
Sep 13, 2004 3.357 3.366 3.344 3.366 74,994 +0.04(+1.32%)
Sep 10, 2004 3.322 3.322 3.256 3.322 86,811 +0.07(+2.30%)
Sep 09, 2004 3.256 3.322 3.225 3.247 65,222 +0.04(+1.10%)
Sep 08, 2004 3.256 3.256 3.195 3.212 24,543 -0.04(-1.08%)
Sep 07, 2004 3.181 3.247 3.177 3.247 137,716 +0.10(+3.22%)
Sep 03, 2004 3.129 3.146 3.102 3.146 12,726 +0.03(+0.85%)
Sep 02, 2004 3.124 3.129 3.089 3.120 11,590 -0.03(-0.98%)
Sep 01, 2004 3.159 3.190 3.142 3.151 29,088 +0.02(+0.56%)
Aug 31, 2004 3.085 3.190 3.080 3.133 64,767 +0.05(+1.57%)
Aug 30, 2004 3.058 3.102 3.027 3.085 16,589 +0.03(+0.86%)
Aug 27, 2004 3.058 3.058 2.970 3.058 70,903 +0.02(+0.72%)
Aug 26, 2004 2.992 3.045 2.961 3.036 34,088 +0.07(+2.22%)
Aug 25, 2004 2.966 3.054 2.935 2.970 74,994 +0.03(+1.05%)
Aug 24, 2004 2.970 2.970 2.926 2.939 182,485 -0.00(-0.15%)
Aug 23, 2004 2.926 2.970 2.917 2.944 42,951 -0.00(-0.15%)
Aug 20, 2004 2.926 2.979 2.926 2.948 80,902 -0.01(-0.30%)
Aug 19, 2004 2.948 3.014 2.931 2.957 59,086 -0.02(-0.59%)
Aug 18, 2004 2.970 2.992 2.948 2.975 84,538 +0.05(+1.65%)
Aug 17, 2004 2.966 2.970 2.913 2.926 266,342 -0.04(-1.48%)
Aug 16, 2004 2.970 2.992 2.904 2.970 299,521 -0.08(-2.74%)
Aug 13, 2004 3.058 3.080 3.036 3.054 28,406 -0.01(-0.43%)
Aug 12, 2004 3.085 3.102 3.058 3.067 25,452 -0.01(-0.43%)
Aug 11, 2004 3.041 3.124 3.036 3.080 189,303 -0.00(-0.14%)
Aug 10, 2004 2.992 3.098 2.992 3.085 660,402 +0.11(+3.70%)
Aug 09, 2004 2.957 3.019 2.957 2.975 114,081 -0.03(-0.88%)
Aug 06, 2004 3.041 3.041 2.992 3.001 94,310 -0.04(-1.16%)
Aug 05, 2004 3.111 3.111 3.036 3.036 100,901 -0.04(-1.43%)
Aug 04, 2004 3.067 3.159 3.058 3.080 29,770 +0.03(+0.86%)
Aug 03, 2004 3.027 3.058 3.014 3.054 161,805 +0.04(+1.46%)
Aug 02, 2004 2.992 3.036 2.970 3.010 131,126 +0.06(+2.09%)
Jul 30, 2004 2.975 2.975 2.926 2.948 27,725 -0.04(-1.18%)
Jul 29, 2004 2.948 2.988 2.878 2.983 169,304 +0.01(+0.44%)
Jul 28, 2004 2.975 2.979 2.948 2.970 41,814 -0.00(-0.15%)
Jul 27, 2004 3.036 3.067 2.926 2.975 427,466 -0.08(-2.73%)
Jul 26, 2004 3.036 3.071 3.005 3.058 37,042 +0.02(+0.72%)
Jul 23, 2004 3.014 3.063 3.014 3.036 12,726 +0.04(+1.32%)
Jul 22, 2004 3.058 3.076 2.997 2.997 24,998 -0.04(-1.45%)
Jul 21, 2004 3.080 3.124 3.036 3.041 28,861 -0.03(-1.00%)
Jul 20, 2004 3.005 3.080 3.005 3.071 77,493 +0.04(+1.31%)
Jul 19, 2004 2.970 3.049 2.957 3.032 22,043 -0.03(-1.01%)
Jul 16, 2004 3.058 3.080 3.019 3.063 10,680 +0.04(+1.46%)
Jul 15, 2004 3.036 3.080 3.019 3.019 29,088 -0.04(-1.44%)
Jul 14, 2004 3.036 3.124 3.036 3.063 21,816 -0.00(-0.14%)
Jul 13, 2004 3.080 3.120 3.063 3.067 15,453 -0.01(-0.43%)
Jul 12, 2004 3.067 3.102 3.063 3.080 46,360 +0.01(+0.43%)
Jul 09, 2004 3.045 3.080 3.036 3.067 247,026 +0.01(+0.29%)
Jul 08, 2004 3.023 3.071 3.019 3.058 233,163 +0.04(+1.16%)
Jul 07, 2004 3.058 3.058 2.957 3.023 709,489 +0.00(+0.00%)
Jul 06, 2004 3.146 3.186 3.010 3.023 87,265 -0.17(-5.24%)
Jul 02, 2004 3.212 3.221 3.164 3.190 15,907 +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.