Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

9.850 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
May 30, 2003 3.949 3.949 3.913 3.918 83,429 -0.02(-0.45%)
May 29, 2003 3.944 4.002 3.936 3.936 235,220 -0.01(-0.23%)
May 28, 2003 3.780 3.949 3.780 3.944 313,252 +0.03(+0.80%)
May 27, 2003 3.793 4.016 3.793 3.913 286,042 +0.20(+5.39%)
May 23, 2003 3.598 3.780 3.598 3.713 234,545 +0.13(+3.60%)
May 22, 2003 3.589 3.624 3.558 3.584 124,806 -0.07(-1.95%)
May 21, 2003 3.580 3.682 3.571 3.655 49,472 +0.03(+0.86%)
May 20, 2003 3.744 3.802 3.535 3.624 372,170 -0.19(-5.01%)
May 19, 2003 4.047 4.091 3.735 3.815 123,007 -0.22(-5.51%)
May 16, 2003 4.176 4.180 3.936 4.038 183,499 -0.14(-3.30%)
May 15, 2003 4.158 4.176 3.824 4.176 74,434 -0.01(-0.32%)
May 14, 2003 4.300 4.300 4.136 4.189 471,790 -0.04(-0.84%)
May 13, 2003 4.180 4.225 4.158 4.225 57,793 +0.02(+0.53%)
May 12, 2003 4.180 4.202 4.140 4.202 116,935 +0.00(+0.00%)
May 09, 2003 4.202 4.278 4.162 4.202 29,908 -0.04(-1.05%)
May 08, 2003 4.247 4.265 4.158 4.247 38,453 -0.04(-1.04%)
May 07, 2003 4.420 4.447 4.291 4.291 520,813 -0.13(-2.92%)
May 06, 2003 4.420 4.425 4.367 4.420 33,281 +0.02(+0.40%)
May 05, 2003 4.336 4.447 4.336 4.402 71,060 +0.07(+1.54%)
May 02, 2003 4.336 4.362 4.336 4.336 321,797 +0.00(+0.10%)
May 01, 2003 4.313 4.358 4.313 4.331 104,567 +0.00(+0.00%)
Apr 30, 2003 4.202 4.331 4.202 4.331 109,514 +0.08(+1.99%)
Apr 29, 2003 4.371 4.371 4.225 4.247 65,438 -0.12(-2.85%)
Apr 28, 2003 4.482 4.482 4.349 4.371 390,160 -0.07(-1.50%)
Apr 25, 2003 4.336 4.438 4.336 4.438 111,538 +0.12(+2.78%)
Apr 24, 2003 4.469 4.487 4.091 4.318 217,455 -0.29(-6.27%)
Apr 23, 2003 4.247 4.607 4.247 4.607 121,208 +0.32(+7.47%)
Apr 22, 2003 4.180 4.287 4.113 4.287 137,174 -0.06(-1.33%)
Apr 21, 2003 4.269 4.358 4.269 4.345 67,462 +0.01(+0.21%)
Apr 17, 2003 4.162 4.358 4.158 4.336 56,219 +0.18(+4.39%)
Apr 16, 2003 4.140 4.158 4.118 4.153 95,797 +0.05(+1.30%)
Apr 15, 2003 3.980 4.113 3.980 4.100 181,700 +0.13(+3.36%)
Apr 14, 2003 3.944 4.002 3.936 3.967 99,395 +0.01(+0.22%)
Apr 11, 2003 3.802 3.958 3.802 3.958 217,680 +0.20(+5.33%)
Apr 10, 2003 3.718 3.771 3.718 3.758 2,698 +0.04(+1.20%)
Apr 09, 2003 3.735 3.824 3.709 3.713 11,468 +0.02(+0.60%)
Apr 08, 2003 3.824 3.824 3.686 3.691 26,310 -0.13(-3.49%)
Apr 07, 2003 3.847 3.913 3.824 3.824 42,726 +0.01(+0.23%)
Apr 04, 2003 3.820 3.824 3.749 3.815 44,975 +0.00(+0.00%)
Apr 03, 2003 3.691 3.824 3.673 3.815 130,428 +0.12(+3.37%)
Apr 02, 2003 3.575 3.691 3.575 3.691 83,878 +0.15(+4.27%)
Apr 01, 2003 3.558 3.558 3.535 3.540 39,353 +0.02(+0.63%)
Mar 31, 2003 3.522 3.535 3.513 3.517 34,855 -0.00(-0.13%)
Mar 28, 2003 3.558 3.558 3.424 3.522 47,673 -0.04(-1.00%)
Mar 27, 2003 3.491 3.558 3.469 3.558 288,741 +0.11(+3.23%)
Mar 26, 2003 3.313 3.446 3.300 3.446 1,266,727 +0.12(+3.75%)
Mar 25, 2003 3.335 3.335 3.322 3.322 674 -0.01(-0.40%)
Mar 24, 2003 3.335 3.335 3.300 3.335 23,387 -0.00(-0.13%)
Mar 21, 2003 3.326 3.357 3.246 3.340 69,037 +0.00(+0.00%)
Mar 20, 2003 3.331 3.402 3.313 3.340 245,789 +0.01(+0.27%)
Mar 19, 2003 3.286 3.331 3.260 3.331 11,243 +0.06(+1.90%)
Mar 18, 2003 3.286 3.357 3.268 3.268 55,769 +0.02(+0.68%)
Mar 17, 2003 3.237 3.246 3.224 3.246 5,172 -0.01(-0.27%)
Mar 14, 2003 3.313 3.313 3.242 3.255 49,472 -0.01(-0.41%)
Mar 13, 2003 3.059 3.268 3.059 3.268 103,443 +0.21(+6.83%)
Mar 12, 2003 3.175 3.175 3.024 3.059 49,922 -0.08(-2.41%)
Mar 11, 2003 3.113 3.180 3.104 3.135 201,938 +0.00(+0.14%)
Mar 10, 2003 3.220 3.224 3.051 3.131 50,597 -0.09(-2.90%)
Mar 07, 2003 3.224 3.224 3.224 3.224 2,923 -0.03(-0.82%)
Mar 06, 2003 3.268 3.268 3.246 3.251 69,936 -0.02(-0.54%)
Mar 05, 2003 3.335 3.335 3.268 3.268 21,588 -0.04(-1.34%)
Mar 04, 2003 3.433 3.433 3.291 3.313 30,808 -0.09(-2.61%)
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.