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 )

9.440 -0.210 (-2.18%)
Official Closing Price Updated: 7:00 PM 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 (%)
Dec 31, 2004 5.016 5.016 4.928 4.950 617,451 -0.02(-0.44%)
Dec 30, 2004 4.884 5.016 4.884 4.972 156,351 +0.11(+2.26%)
Dec 29, 2004 4.893 4.906 4.849 4.862 64,540 -0.08(-1.60%)
Dec 28, 2004 4.849 4.950 4.823 4.942 162,714 +0.09(+1.91%)
Dec 27, 2004 4.884 4.893 4.840 4.849 100,219 +0.01(+0.18%)
Dec 23, 2004 4.858 4.867 4.774 4.840 224,073 -0.01(-0.18%)
Dec 22, 2004 4.986 5.012 4.845 4.849 214,755 -0.09(-1.87%)
Dec 21, 2004 4.906 5.012 4.898 4.942 188,621 +0.07(+1.35%)
Dec 20, 2004 4.898 4.898 4.840 4.876 124,990 +0.02(+0.45%)
Dec 17, 2004 4.840 4.862 4.818 4.854 75,675 -0.02(-0.45%)
Dec 16, 2004 4.801 4.884 4.774 4.876 87,720 +0.03(+0.64%)
Dec 15, 2004 4.876 4.911 4.818 4.845 140,443 -0.01(-0.27%)
Dec 14, 2004 4.840 4.867 4.752 4.858 64,540 -0.03(-0.54%)
Dec 13, 2004 4.898 4.924 4.840 4.884 33,406 +0.03(+0.63%)
Dec 10, 2004 4.884 4.884 4.792 4.854 220,210 -0.07(-1.52%)
Dec 09, 2004 4.840 4.928 4.774 4.928 336,564 +0.06(+1.27%)
Dec 08, 2004 4.840 4.898 4.792 4.867 98,401 +0.03(+0.55%)
Dec 07, 2004 5.052 5.060 4.801 4.840 347,472 -0.20(-3.93%)
Dec 06, 2004 4.911 5.056 4.906 5.038 430,648 +0.17(+3.53%)
Dec 03, 2004 4.845 4.915 4.845 4.867 67,494 +0.02(+0.45%)
Dec 02, 2004 4.902 4.902 4.840 4.845 622,678 -0.01(-0.27%)
Dec 01, 2004 4.678 4.920 4.620 4.858 505,642 +0.27(+5.85%)
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%)
Nov 01, 2004 4.141 4.207 4.141 4.185 171,804 +0.00(+0.00%)
Oct 29, 2004 4.268 4.268 4.180 4.185 75,448 -0.04(-0.94%)
Oct 28, 2004 4.092 4.233 4.092 4.224 94,310 +0.07(+1.80%)
Oct 27, 2004 4.132 4.158 4.070 4.150 237,026 +0.02(+0.43%)
Oct 26, 2004 4.176 4.198 4.114 4.132 84,538 +0.00(+0.00%)
Oct 25, 2004 4.268 4.295 4.070 4.132 257,252 +0.11(+2.85%)
Oct 22, 2004 3.978 4.026 3.960 4.018 289,068 +0.03(+0.77%)
Oct 21, 2004 3.859 3.987 3.833 3.987 194,757 +0.17(+4.50%)
Oct 20, 2004 3.934 3.943 3.740 3.815 86,584 -0.10(-2.47%)
Oct 19, 2004 3.811 3.938 3.802 3.912 182,258 +0.08(+2.18%)
Oct 18, 2004 3.806 3.828 3.652 3.828 71,585 +0.00(+0.00%)
Oct 15, 2004 3.780 3.828 3.683 3.828 74,766 +0.08(+2.23%)
Oct 14, 2004 3.745 3.780 3.740 3.745 67,267 -0.00(-0.12%)
Oct 13, 2004 3.753 3.771 3.749 3.749 85,675 -0.02(-0.47%)
Oct 12, 2004 3.776 3.806 3.709 3.767 32,042 +0.01(+0.35%)
Oct 11, 2004 3.784 3.784 3.665 3.753 21,361 -0.01(-0.23%)
Oct 08, 2004 3.762 3.824 3.745 3.762 90,447 +0.03(+0.71%)
Oct 07, 2004 3.687 3.767 3.687 3.736 76,357 +0.04(+1.07%)
Oct 06, 2004 3.608 3.784 3.608 3.696 318,384 +0.11(+3.07%)
Oct 05, 2004 3.564 3.604 3.542 3.586 174,304 +0.02(+0.49%)
Oct 04, 2004 3.630 3.687 3.476 3.569 237,026 -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.