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 +0.05 (+0.44%)
Official Closing 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 (%)
Jul 30, 2004 3.006 3.006 2.957 2.979 27,434 -0.04(-1.18%)
Jul 29, 2004 2.979 3.019 2.908 3.015 167,532 +0.01(+0.44%)
Jul 28, 2004 3.006 3.011 2.979 3.002 41,377 -0.00(-0.15%)
Jul 27, 2004 3.068 3.099 2.957 3.006 422,992 -0.08(-2.73%)
Jul 26, 2004 3.068 3.104 3.037 3.091 36,654 +0.02(+0.72%)
Jul 23, 2004 3.046 3.095 3.046 3.068 12,593 +0.04(+1.32%)
Jul 22, 2004 3.091 3.108 3.028 3.028 24,736 -0.04(-1.45%)
Jul 21, 2004 3.113 3.157 3.068 3.073 28,559 -0.03(-1.00%)
Jul 20, 2004 3.037 3.113 3.037 3.104 76,682 +0.04(+1.31%)
Jul 19, 2004 3.002 3.082 2.988 3.064 21,812 -0.03(-1.01%)
Jul 16, 2004 3.091 3.113 3.051 3.095 10,569 +0.04(+1.46%)
Jul 15, 2004 3.068 3.113 3.051 3.051 28,784 -0.04(-1.44%)
Jul 14, 2004 3.068 3.157 3.068 3.095 21,588 -0.00(-0.14%)
Jul 13, 2004 3.113 3.153 3.095 3.099 15,291 -0.01(-0.43%)
Jul 12, 2004 3.099 3.135 3.095 3.113 45,874 +0.01(+0.43%)
Jul 09, 2004 3.077 3.113 3.068 3.099 244,440 +0.01(+0.29%)
Jul 08, 2004 3.055 3.104 3.051 3.091 230,723 +0.04(+1.16%)
Jul 07, 2004 3.091 3.091 2.988 3.055 702,063 +0.00(+0.00%)
Jul 06, 2004 3.180 3.220 3.042 3.055 86,352 -0.17(-5.24%)
Jul 02, 2004 3.246 3.255 3.197 3.224 15,741 +0.00(+0.00%)
Jul 01, 2004 3.317 3.317 3.215 3.224 51,046 -0.07(-2.16%)
Jun 30, 2004 3.322 3.371 3.224 3.295 207,335 -0.03(-0.80%)
Jun 29, 2004 3.335 3.357 3.300 3.322 50,372 +0.03(+0.81%)
Jun 28, 2004 3.246 3.331 3.246 3.295 30,808 +0.08(+2.49%)
Jun 25, 2004 3.291 3.300 3.215 3.215 110,639 -0.07(-2.17%)
Jun 24, 2004 3.304 3.317 3.268 3.286 58,242 -0.04(-1.20%)
Jun 23, 2004 3.255 3.326 3.255 3.326 20,013 +0.07(+2.19%)
Jun 22, 2004 3.335 3.335 3.157 3.255 95,347 -0.08(-2.40%)
Jun 21, 2004 3.291 3.349 3.291 3.335 259,732 +0.04(+1.35%)
Jun 18, 2004 3.268 3.326 3.233 3.291 356,428 +0.04(+1.09%)
Jun 17, 2004 3.273 3.308 3.228 3.255 17,540 +0.01(+0.41%)
Jun 16, 2004 3.264 3.282 3.237 3.242 22,937 +0.01(+0.27%)
Jun 15, 2004 3.291 3.295 3.233 3.233 52,396 -0.02(-0.55%)
Jun 14, 2004 3.357 3.380 3.233 3.251 96,471 -0.13(-3.82%)
Jun 10, 2004 3.335 3.397 3.335 3.380 69,936 +0.07(+2.15%)
Jun 09, 2004 3.291 3.313 3.291 3.308 67,687 -0.01(-0.40%)
Jun 08, 2004 3.344 3.344 3.313 3.322 28,559 -0.02(-0.53%)
Jun 07, 2004 3.469 3.469 3.335 3.340 24,736 +0.05(+1.49%)
Jun 04, 2004 3.260 3.300 3.260 3.291 9,669 +0.01(+0.41%)
Jun 03, 2004 3.335 3.335 3.251 3.277 87,476 -0.06(-1.73%)
Jun 02, 2004 3.153 3.357 3.153 3.335 279,746 +0.18(+5.78%)
Jun 01, 2004 3.313 3.313 3.131 3.153 123,232 -0.18(-5.34%)
May 28, 2004 3.255 3.371 3.255 3.331 110,863 +0.06(+1.90%)
May 27, 2004 3.308 3.335 3.242 3.268 100,294 +0.00(+0.14%)
May 26, 2004 3.246 3.291 3.206 3.264 59,367 +0.04(+1.10%)
May 25, 2004 3.157 3.228 3.113 3.228 99,395 +0.09(+2.83%)
May 24, 2004 3.024 3.224 3.024 3.139 96,247 +0.16(+5.37%)
May 21, 2004 3.068 3.091 2.935 2.979 124,356 -0.04(-1.33%)
May 20, 2004 2.935 3.046 2.935 3.019 162,360 +0.11(+3.66%)
May 19, 2004 2.979 3.068 2.890 2.913 462,345 +0.02(+0.77%)
May 18, 2004 2.957 3.046 2.890 2.890 174,503 -0.04(-1.22%)
May 17, 2004 3.104 3.202 2.926 2.926 199,240 -0.18(-5.73%)
May 14, 2004 3.193 3.228 3.091 3.104 92,424 -0.08(-2.65%)
May 13, 2004 3.246 3.260 3.162 3.188 108,840 -0.02(-0.55%)
May 12, 2004 3.260 3.260 3.162 3.206 110,639 -0.05(-1.64%)
May 11, 2004 3.335 3.380 3.202 3.260 228,924 -0.12(-3.55%)
May 10, 2004 3.491 3.491 3.380 3.380 304,707 -0.18(-5.12%)
May 07, 2004 3.691 3.691 3.513 3.562 72,635 -0.08(-2.32%)
May 06, 2004 3.709 3.735 3.602 3.646 38,678 -0.02(-0.49%)
May 05, 2004 3.602 3.682 3.513 3.664 146,844 +0.11(+3.00%)
May 04, 2004 3.469 3.615 3.469 3.558 112,663 +0.07(+2.04%)
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.