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 )

9.650 -0.200 (-2.03%)
Official Closing Price Updated: 4:00 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 (%)
Oct 31, 2003 4.651 4.651 4.554 4.576 457,236 -0.09(-1.89%)
Oct 30, 2003 5.052 5.052 4.664 4.664 195,211 -0.37(-7.26%)
Oct 29, 2003 4.774 5.104 4.757 5.030 314,520 +0.30(+6.33%)
Oct 28, 2003 4.519 4.726 4.519 4.730 195,666 +0.26(+5.70%)
Oct 27, 2003 4.510 4.559 4.431 4.475 104,991 +0.08(+1.90%)
Oct 24, 2003 4.339 4.431 4.330 4.392 307,021 +0.10(+2.25%)
Oct 23, 2003 4.378 4.378 4.255 4.295 134,534 -0.05(-1.21%)
Oct 22, 2003 4.378 4.392 4.330 4.348 322,247 -0.01(-0.20%)
Oct 21, 2003 4.299 4.400 4.299 4.356 631,995 +0.05(+1.12%)
Oct 20, 2003 4.400 4.405 4.290 4.308 414,967 +0.02(+0.51%)
Oct 17, 2003 4.312 4.326 4.268 4.286 252,707 +0.02(+0.41%)
Oct 16, 2003 4.312 4.312 4.242 4.268 46,132 -0.02(-0.41%)
Oct 15, 2003 4.458 4.458 4.286 4.286 140,898 -0.20(-4.51%)
Oct 14, 2003 4.576 4.576 4.436 4.488 93,629 -0.07(-1.64%)
Oct 13, 2003 4.299 4.752 4.444 4.563 239,072 +0.26(+6.14%)
Oct 10, 2003 4.158 4.273 4.158 4.299 398,832 +0.14(+3.39%)
Oct 09, 2003 4.202 4.202 4.185 4.158 25,225 -0.03(-0.63%)
Oct 08, 2003 4.202 4.202 4.194 4.185 20,680 +0.00(+0.11%)
Oct 07, 2003 4.251 4.229 4.158 4.180 22,498 -0.07(-1.66%)
Oct 06, 2003 4.224 4.273 4.224 4.251 75,221 +0.05(+1.15%)
Oct 03, 2003 4.158 4.202 4.158 4.202 54,768 +0.04(+0.95%)
Oct 02, 2003 4.119 4.180 4.092 4.163 111,354 +0.12(+3.05%)
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.