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 (%)
Nov 30, 2004 4.422 4.590 4.422 4.590 225,664 +0.12(+2.76%)
Nov 29, 2004 4.519 4.519 4.444 4.466 160,441 +0.01(+0.30%)
Nov 26, 2004 4.480 4.515 4.427 4.453 36,133 -0.01(-0.20%)
Nov 24, 2004 4.598 4.598 4.440 4.462 127,944 -0.13(-2.78%)
Nov 23, 2004 4.356 4.642 4.268 4.590 739,033 +0.23(+5.35%)
Nov 22, 2004 4.172 4.370 4.158 4.356 152,715 +0.15(+3.66%)
Nov 19, 2004 4.180 4.220 4.172 4.202 181,576 +0.01(+0.21%)
Nov 18, 2004 4.216 4.268 4.145 4.194 62,267 +0.02(+0.53%)
Nov 17, 2004 4.207 4.224 4.088 4.172 314,748 -0.04(-0.84%)
Nov 16, 2004 4.216 4.216 4.158 4.207 33,860 +0.01(+0.21%)
Nov 15, 2004 4.233 4.233 4.092 4.198 132,489 -0.00(-0.10%)
Nov 12, 2004 4.180 4.220 4.097 4.202 187,030 +0.02(+0.53%)
Nov 11, 2004 4.312 4.312 3.987 4.180 599,498 -0.18(-4.04%)
Nov 10, 2004 4.352 4.396 4.352 4.356 24,770 -0.04(-0.90%)
Nov 09, 2004 4.418 4.462 4.312 4.396 76,584 -0.07(-1.48%)
Nov 08, 2004 4.488 4.506 4.378 4.462 37,042 -0.02(-0.39%)
Nov 05, 2004 4.488 4.510 4.356 4.480 82,493 +0.04(+0.79%)
Nov 04, 2004 4.449 4.488 4.312 4.444 89,992 -0.05(-1.08%)
Nov 03, 2004 4.488 4.506 4.440 4.493 212,028 +0.06(+1.39%)
Nov 02, 2004 4.290 4.444 4.286 4.431 255,661 +0.25(+5.89%)
Nov 01, 2004 4.141 4.207 4.141 4.185 171,804 +0.00(+0.00%)
Oct 29, 2004 4.268 4.268 4.180 4.185 75,448 -0.04(-0.94%)
Oct 28, 2004 4.092 4.233 4.092 4.224 94,310 +0.07(+1.80%)
Oct 27, 2004 4.132 4.158 4.070 4.150 237,026 +0.02(+0.43%)
Oct 26, 2004 4.176 4.198 4.114 4.132 84,538 +0.00(+0.00%)
Oct 25, 2004 4.268 4.295 4.070 4.132 257,252 +0.11(+2.85%)
Oct 22, 2004 3.978 4.026 3.960 4.018 289,068 +0.03(+0.77%)
Oct 21, 2004 3.859 3.987 3.833 3.987 194,757 +0.17(+4.50%)
Oct 20, 2004 3.934 3.943 3.740 3.815 86,584 -0.10(-2.47%)
Oct 19, 2004 3.811 3.938 3.802 3.912 182,258 +0.08(+2.18%)
Oct 18, 2004 3.806 3.828 3.652 3.828 71,585 +0.00(+0.00%)
Oct 15, 2004 3.780 3.828 3.683 3.828 74,766 +0.08(+2.23%)
Oct 14, 2004 3.745 3.780 3.740 3.745 67,267 -0.00(-0.12%)
Oct 13, 2004 3.753 3.771 3.749 3.749 85,675 -0.02(-0.47%)
Oct 12, 2004 3.776 3.806 3.709 3.767 32,042 +0.01(+0.35%)
Oct 11, 2004 3.784 3.784 3.665 3.753 21,361 -0.01(-0.23%)
Oct 08, 2004 3.762 3.824 3.745 3.762 90,447 +0.03(+0.71%)
Oct 07, 2004 3.687 3.767 3.687 3.736 76,357 +0.04(+1.07%)
Oct 06, 2004 3.608 3.784 3.608 3.696 318,384 +0.11(+3.07%)
Oct 05, 2004 3.564 3.604 3.542 3.586 174,304 +0.02(+0.49%)
Oct 04, 2004 3.630 3.687 3.476 3.569 237,026 -0.02(-0.49%)
Oct 01, 2004 3.569 3.652 3.569 3.586 76,357 +0.02(+0.49%)
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%)
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.