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

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

9.670 +0.020 (+0.21%)
Streaming Delayed Price Updated: 10:47 AM EDT, Jun 7, 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 29, 2003 3.820 3.828 3.692 3.731 67,267 -0.09(-2.30%)
Aug 28, 2003 3.828 3.833 3.789 3.820 10,908 +0.04(+0.93%)
Aug 27, 2003 3.859 3.872 3.784 3.784 25,225 -0.06(-1.60%)
Aug 26, 2003 3.784 3.846 3.771 3.846 29,543 +0.03(+0.69%)
Aug 25, 2003 3.784 3.855 3.784 3.820 22,725 -0.01(-0.23%)
Aug 22, 2003 3.687 3.828 3.687 3.828 76,584 +0.14(+3.69%)
Aug 21, 2003 3.643 3.762 3.586 3.692 75,675 +0.03(+0.72%)
Aug 20, 2003 3.850 3.894 3.626 3.665 59,540 -0.09(-2.46%)
Aug 19, 2003 3.969 3.969 3.758 3.758 34,997 -0.21(-5.32%)
Aug 18, 2003 3.872 4.013 3.828 3.969 23,634 +0.12(+3.09%)
Aug 15, 2003 3.828 3.850 3.828 3.850 9,544 +0.00(+0.00%)
Aug 14, 2003 3.885 3.885 3.824 3.850 31,361 +0.00(+0.11%)
Aug 13, 2003 3.824 3.846 3.824 3.846 14,771 +0.02(+0.46%)
Aug 12, 2003 3.872 3.899 3.767 3.828 44,996 +0.00(+0.00%)
Aug 11, 2003 3.828 3.850 3.806 3.828 10,453 +0.03(+0.81%)
Aug 08, 2003 3.916 3.982 3.797 3.797 219,528 -0.07(-1.93%)
Aug 07, 2003 3.731 3.872 3.723 3.872 38,406 +0.15(+4.14%)
Aug 06, 2003 3.767 3.767 3.696 3.718 39,769 -0.02(-0.47%)
Aug 05, 2003 3.670 3.767 3.670 3.736 69,767 +0.07(+1.80%)
Aug 04, 2003 3.652 3.718 3.652 3.670 83,629 +0.07(+1.83%)
Aug 01, 2003 3.520 3.723 3.520 3.604 167,941 +0.08(+2.37%)
Jul 31, 2003 3.278 3.569 3.256 3.520 234,527 +0.24(+7.38%)
Jul 30, 2003 3.256 3.278 3.239 3.278 33,633 +0.04(+1.22%)
Jul 29, 2003 3.234 3.256 3.212 3.239 59,995 +0.05(+1.52%)
Jul 28, 2003 3.322 3.353 3.124 3.190 131,353 -0.09(-2.68%)
Jul 25, 2003 3.384 3.388 3.261 3.278 163,169 -0.11(-3.25%)
Jul 24, 2003 3.375 3.410 3.371 3.388 39,996 -0.02(-0.52%)
Jul 23, 2003 3.467 3.472 3.393 3.406 92,947 -0.06(-1.78%)
Jul 22, 2003 3.467 3.467 3.437 3.467 3,863 +0.02(+0.51%)
Jul 21, 2003 3.432 3.498 3.419 3.450 56,131 +0.02(+0.51%)
Jul 18, 2003 3.507 3.507 3.415 3.432 44,087 -0.02(-0.51%)
Jul 17, 2003 3.454 3.454 3.362 3.450 180,894 +0.05(+1.42%)
Jul 16, 2003 3.322 3.459 3.300 3.401 93,629 +0.07(+1.98%)
Jul 15, 2003 3.476 3.520 3.151 3.335 212,028 -0.15(-4.41%)
Jul 14, 2003 3.630 3.718 3.454 3.489 115,218 -0.12(-3.29%)
Jul 11, 2003 3.630 3.630 3.520 3.608 144,079 -0.02(-0.61%)
Jul 10, 2003 3.762 3.767 3.630 3.630 54,768 -0.13(-3.51%)
Jul 09, 2003 3.767 3.771 3.762 3.762 23,180 -0.02(-0.47%)
Jul 08, 2003 3.850 3.850 3.780 3.780 11,817 -0.07(-1.83%)
Jul 07, 2003 3.872 3.916 3.828 3.850 103,855 -0.00(-0.11%)
Jul 03, 2003 3.899 3.899 3.855 3.855 3,408 -0.04(-1.13%)
Jul 02, 2003 3.802 3.938 3.758 3.899 208,392 +0.14(+3.75%)
Jul 01, 2003 3.652 3.784 3.652 3.758 166,805 -0.22(-5.64%)
Jun 30, 2003 3.872 3.982 3.776 3.982 229,527 +0.07(+1.91%)
Jun 27, 2003 3.916 3.982 3.894 3.908 53,859 -0.02(-0.56%)
Jun 26, 2003 4.145 4.145 3.837 3.930 222,937 -0.22(-5.20%)
Jun 25, 2003 4.185 4.211 4.136 4.145 87,038 -0.01(-0.21%)
Jun 24, 2003 4.180 4.180 4.136 4.154 63,176 +0.00(+0.11%)
Jun 23, 2003 4.136 4.260 4.114 4.150 31,133 -0.02(-0.53%)
Jun 20, 2003 4.202 4.202 4.141 4.172 31,133 -0.03(-0.73%)
Jun 19, 2003 4.158 4.229 4.158 4.202 41,814 +0.00(+0.10%)
Jun 18, 2003 4.180 4.286 4.180 4.198 23,180 +0.02(+0.42%)
Jun 17, 2003 4.202 4.220 3.969 4.180 66,131 -0.04(-1.04%)
Jun 16, 2003 4.224 4.224 4.176 4.224 22,043 +0.04(+0.84%)
Jun 13, 2003 4.268 4.290 4.158 4.189 67,040 +0.01(+0.21%)
Jun 12, 2003 4.273 4.273 4.172 4.180 60,449 -0.00(-0.11%)
Jun 11, 2003 4.290 4.290 4.180 4.185 82,493 -0.06(-1.45%)
Jun 10, 2003 4.308 4.308 4.224 4.246 70,903 -0.04(-0.92%)
Jun 09, 2003 4.422 4.444 4.268 4.286 123,626 -0.14(-3.08%)
Jun 06, 2003 4.400 4.484 4.387 4.422 136,125 +0.15(+3.61%)
Jun 05, 2003 4.242 4.282 4.229 4.268 228,163 +0.04(+0.94%)
Jun 04, 2003 4.172 4.255 4.136 4.229 291,340 +0.11(+2.67%)
Jun 03, 2003 3.996 4.158 3.996 4.119 243,617 +0.14(+3.43%)
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.