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 )

9.390 -0.280 (-2.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 4.700 4.700 4.603 4.625 452,451 -0.09(-1.89%)
Oct 30, 2003 5.105 5.105 4.714 4.714 193,168 -0.37(-7.26%)
Oct 29, 2003 4.825 5.158 4.807 5.083 311,228 +0.30(+6.33%)
Oct 28, 2003 4.567 4.776 4.567 4.780 193,618 +0.26(+5.70%)
Oct 27, 2003 4.558 4.607 4.478 4.522 103,892 +0.08(+1.90%)
Oct 24, 2003 4.385 4.478 4.376 4.438 303,807 +0.10(+2.25%)
Oct 23, 2003 4.425 4.425 4.300 4.340 133,126 -0.05(-1.21%)
Oct 22, 2003 4.425 4.438 4.376 4.394 318,874 -0.01(-0.20%)
Oct 21, 2003 4.345 4.447 4.345 4.402 625,380 +0.05(+1.12%)
Oct 20, 2003 4.447 4.451 4.336 4.354 410,624 +0.02(+0.51%)
Oct 17, 2003 4.358 4.371 4.313 4.331 250,062 +0.02(+0.41%)
Oct 16, 2003 4.358 4.358 4.287 4.313 45,649 -0.02(-0.41%)
Oct 15, 2003 4.505 4.505 4.331 4.331 139,423 -0.20(-4.51%)
Oct 14, 2003 4.625 4.625 4.482 4.536 92,649 -0.08(-1.64%)
Oct 13, 2003 4.345 4.803 4.491 4.611 236,569 +0.27(+6.14%)
Oct 10, 2003 4.202 4.318 4.202 4.345 394,657 +0.14(+3.39%)
Oct 09, 2003 4.247 4.247 4.229 4.202 24,961 -0.03(-0.63%)
Oct 08, 2003 4.247 4.247 4.238 4.229 20,463 +0.00(+0.11%)
Oct 07, 2003 4.296 4.273 4.202 4.225 22,262 -0.07(-1.66%)
Oct 06, 2003 4.269 4.318 4.269 4.296 74,434 +0.05(+1.15%)
Oct 03, 2003 4.202 4.247 4.202 4.247 54,195 +0.04(+0.95%)
Oct 02, 2003 4.162 4.225 4.136 4.207 110,189 +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.