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: 4:00 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 (%)
Nov 30, 2004 4.422 4.590 4.422 4.590 225,664 +0.12(+2.76%)
Nov 29, 2004 4.519 4.519 4.444 4.466 160,441 +0.01(+0.30%)
Nov 26, 2004 4.480 4.515 4.427 4.453 36,133 -0.01(-0.20%)
Nov 24, 2004 4.598 4.598 4.440 4.462 127,944 -0.13(-2.78%)
Nov 23, 2004 4.356 4.642 4.268 4.590 739,033 +0.23(+5.35%)
Nov 22, 2004 4.172 4.370 4.158 4.356 152,715 +0.15(+3.66%)
Nov 19, 2004 4.180 4.220 4.172 4.202 181,576 +0.01(+0.21%)
Nov 18, 2004 4.216 4.268 4.145 4.194 62,267 +0.02(+0.53%)
Nov 17, 2004 4.207 4.224 4.088 4.172 314,748 -0.04(-0.84%)
Nov 16, 2004 4.216 4.216 4.158 4.207 33,860 +0.01(+0.21%)
Nov 15, 2004 4.233 4.233 4.092 4.198 132,489 -0.00(-0.10%)
Nov 12, 2004 4.180 4.220 4.097 4.202 187,030 +0.02(+0.53%)
Nov 11, 2004 4.312 4.312 3.987 4.180 599,498 -0.18(-4.04%)
Nov 10, 2004 4.352 4.396 4.352 4.356 24,770 -0.04(-0.90%)
Nov 09, 2004 4.418 4.462 4.312 4.396 76,584 -0.07(-1.48%)
Nov 08, 2004 4.488 4.506 4.378 4.462 37,042 -0.02(-0.39%)
Nov 05, 2004 4.488 4.510 4.356 4.480 82,493 +0.04(+0.79%)
Nov 04, 2004 4.449 4.488 4.312 4.444 89,992 -0.05(-1.08%)
Nov 03, 2004 4.488 4.506 4.440 4.493 212,028 +0.06(+1.39%)
Nov 02, 2004 4.290 4.444 4.286 4.431 255,661 +0.25(+5.89%)
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.