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 )

9.670 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Dec 31, 2004 5.069 5.069 4.981 5.003 610,988 -0.02(-0.44%)
Dec 30, 2004 4.936 5.069 4.936 5.025 154,714 +0.11(+2.26%)
Dec 29, 2004 4.945 4.958 4.900 4.914 63,864 -0.08(-1.60%)
Dec 28, 2004 4.900 5.003 4.874 4.994 161,011 +0.09(+1.91%)
Dec 27, 2004 4.936 4.945 4.892 4.900 99,170 +0.01(+0.18%)
Dec 23, 2004 4.909 4.918 4.825 4.892 221,727 -0.01(-0.18%)
Dec 22, 2004 5.038 5.065 4.896 4.900 212,508 -0.09(-1.87%)
Dec 21, 2004 4.958 5.065 4.949 4.994 186,647 +0.07(+1.35%)
Dec 20, 2004 4.949 4.949 4.892 4.927 123,681 +0.02(+0.45%)
Dec 17, 2004 4.892 4.914 4.869 4.905 74,883 -0.02(-0.45%)
Dec 16, 2004 4.852 4.936 4.825 4.927 86,802 +0.03(+0.64%)
Dec 15, 2004 4.927 4.963 4.869 4.896 138,973 -0.01(-0.27%)
Dec 14, 2004 4.892 4.918 4.803 4.909 63,864 -0.03(-0.54%)
Dec 13, 2004 4.949 4.976 4.892 4.936 33,056 +0.03(+0.63%)
Dec 10, 2004 4.936 4.936 4.843 4.905 217,905 -0.08(-1.52%)
Dec 09, 2004 4.892 4.981 4.825 4.981 333,041 +0.06(+1.27%)
Dec 08, 2004 4.892 4.949 4.843 4.918 97,371 +0.03(+0.55%)
Dec 07, 2004 5.105 5.114 4.852 4.892 343,835 -0.20(-3.93%)
Dec 06, 2004 4.963 5.109 4.958 5.092 426,140 +0.17(+3.53%)
Dec 03, 2004 4.896 4.967 4.896 4.918 66,788 +0.02(+0.45%)
Dec 02, 2004 4.954 4.954 4.892 4.896 616,160 -0.01(-0.27%)
Dec 01, 2004 4.727 4.972 4.669 4.909 500,349 +0.27(+5.85%)
Nov 30, 2004 4.469 4.638 4.469 4.638 223,302 +0.12(+2.76%)
Nov 29, 2004 4.567 4.567 4.491 4.514 158,762 +0.01(+0.30%)
Nov 26, 2004 4.527 4.563 4.474 4.500 35,755 -0.01(-0.20%)
Nov 24, 2004 4.647 4.647 4.487 4.509 126,605 -0.13(-2.78%)
Nov 23, 2004 4.402 4.691 4.313 4.638 731,297 +0.24(+5.35%)
Nov 22, 2004 4.216 4.416 4.202 4.402 151,116 +0.16(+3.66%)
Nov 19, 2004 4.225 4.265 4.216 4.247 179,676 +0.01(+0.21%)
Nov 18, 2004 4.260 4.313 4.189 4.238 61,616 +0.02(+0.53%)
Nov 17, 2004 4.251 4.269 4.131 4.216 311,453 -0.04(-0.84%)
Nov 16, 2004 4.260 4.260 4.202 4.251 33,506 +0.01(+0.21%)
Nov 15, 2004 4.278 4.278 4.136 4.242 131,102 -0.00(-0.10%)
Nov 12, 2004 4.225 4.265 4.140 4.247 185,073 +0.02(+0.53%)
Nov 11, 2004 4.358 4.358 4.029 4.225 593,223 -0.18(-4.04%)
Nov 10, 2004 4.398 4.442 4.398 4.402 24,511 -0.04(-0.90%)
Nov 09, 2004 4.465 4.509 4.358 4.442 75,783 -0.07(-1.48%)
Nov 08, 2004 4.536 4.554 4.425 4.509 36,654 -0.02(-0.39%)
Nov 05, 2004 4.536 4.558 4.402 4.527 81,630 +0.04(+0.79%)
Nov 04, 2004 4.496 4.536 4.358 4.491 89,050 -0.05(-1.08%)
Nov 03, 2004 4.536 4.554 4.487 4.540 209,809 +0.06(+1.39%)
Nov 02, 2004 4.336 4.491 4.331 4.478 252,985 +0.25(+5.89%)
Nov 01, 2004 4.185 4.251 4.185 4.229 170,006 +0.00(+0.00%)
Oct 29, 2004 4.313 4.313 4.225 4.229 74,658 -0.04(-0.94%)
Oct 28, 2004 4.136 4.278 4.136 4.269 93,323 +0.08(+1.80%)
Oct 27, 2004 4.176 4.202 4.113 4.193 234,545 +0.02(+0.43%)
Oct 26, 2004 4.220 4.242 4.158 4.176 83,653 +0.00(+0.00%)
Oct 25, 2004 4.313 4.340 4.113 4.176 254,559 +0.12(+2.85%)
Oct 22, 2004 4.020 4.069 4.002 4.060 286,042 +0.03(+0.77%)
Oct 21, 2004 3.900 4.029 3.873 4.029 192,718 +0.17(+4.50%)
Oct 20, 2004 3.976 3.984 3.780 3.855 85,677 -0.10(-2.47%)
Oct 19, 2004 3.851 3.980 3.842 3.953 180,350 +0.08(+2.18%)
Oct 18, 2004 3.847 3.869 3.691 3.869 70,836 +0.00(+0.00%)
Oct 15, 2004 3.820 3.869 3.722 3.869 73,984 +0.08(+2.23%)
Oct 14, 2004 3.784 3.820 3.780 3.784 66,563 -0.00(-0.12%)
Oct 13, 2004 3.793 3.811 3.789 3.789 84,778 -0.02(-0.47%)
Oct 12, 2004 3.815 3.847 3.749 3.807 31,707 +0.01(+0.35%)
Oct 11, 2004 3.824 3.824 3.704 3.793 21,138 -0.01(-0.23%)
Oct 08, 2004 3.802 3.864 3.784 3.802 89,500 +0.03(+0.71%)
Oct 07, 2004 3.726 3.807 3.726 3.775 75,558 +0.04(+1.07%)
Oct 06, 2004 3.646 3.824 3.646 3.735 315,051 +0.11(+3.07%)
Oct 05, 2004 3.602 3.642 3.580 3.624 172,480 +0.02(+0.49%)
Oct 04, 2004 3.669 3.726 3.513 3.606 234,545 -0.02(-0.49%)
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.