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

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

9.650 -0.200 (-2.03%)
Official Closing Price Updated: 6:30 PM EDT, Jun 6, 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 (%)
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%)
Jul 01, 2004 3.283 3.283 3.181 3.190 51,586 -0.07(-2.16%)
Jun 30, 2004 3.287 3.335 3.190 3.261 209,529 -0.03(-0.80%)
Jun 29, 2004 3.300 3.322 3.265 3.287 50,905 +0.03(+0.81%)
Jun 28, 2004 3.212 3.296 3.212 3.261 31,133 +0.08(+2.49%)
Jun 25, 2004 3.256 3.265 3.181 3.181 111,809 -0.07(-2.16%)
Jun 24, 2004 3.269 3.283 3.234 3.252 58,859 -0.04(-1.20%)
Jun 23, 2004 3.221 3.291 3.221 3.291 20,225 +0.07(+2.19%)
Jun 22, 2004 3.300 3.300 3.124 3.221 96,356 -0.08(-2.40%)
Jun 21, 2004 3.256 3.313 3.256 3.300 262,479 +0.04(+1.35%)
Jun 18, 2004 3.234 3.291 3.199 3.256 360,199 +0.04(+1.09%)
Jun 17, 2004 3.239 3.274 3.195 3.221 17,725 +0.01(+0.41%)
Jun 16, 2004 3.230 3.247 3.203 3.208 23,180 +0.01(+0.28%)
Jun 15, 2004 3.256 3.261 3.199 3.199 52,950 -0.02(-0.55%)
Jun 14, 2004 3.322 3.344 3.199 3.217 97,492 -0.13(-3.82%)
Jun 10, 2004 3.300 3.362 3.300 3.344 70,676 +0.07(+2.15%)
Jun 09, 2004 3.256 3.278 3.256 3.274 68,403 -0.01(-0.40%)
Jun 08, 2004 3.309 3.309 3.278 3.287 28,861 -0.02(-0.53%)
Jun 07, 2004 3.432 3.432 3.300 3.305 24,998 +0.05(+1.49%)
Jun 04, 2004 3.225 3.265 3.225 3.256 9,771 +0.01(+0.41%)
Jun 03, 2004 3.300 3.300 3.217 3.243 88,402 -0.06(-1.73%)
Jun 02, 2004 3.120 3.322 3.120 3.300 282,705 +0.18(+5.78%)
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.