Stock Quote

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

4.020 +0.167 (+4.33%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 5.626 5.639 5.438 5.496 45,667 -0.13(-2.30%)
Aug 28, 2003 5.639 5.646 5.581 5.626 7,405 +0.05(+0.93%)
Aug 27, 2003 5.684 5.704 5.574 5.574 17,125 -0.09(-1.60%)
Aug 26, 2003 5.574 5.665 5.555 5.665 20,056 +0.04(+0.69%)
Aug 25, 2003 5.574 5.678 5.574 5.626 15,428 -0.01(-0.23%)
Aug 22, 2003 5.432 5.639 5.432 5.639 51,993 +0.20(+3.69%)
Aug 21, 2003 5.367 5.542 5.283 5.438 51,375 +0.04(+0.72%)
Aug 20, 2003 5.671 5.736 5.341 5.399 40,421 -0.14(-2.46%)
Aug 19, 2003 5.846 5.846 5.535 5.535 23,759 -0.31(-5.32%)
Aug 18, 2003 5.704 5.911 5.639 5.846 16,045 +0.17(+3.09%)
Aug 15, 2003 5.639 5.671 5.639 5.671 6,479 +0.00(+0.00%)
Aug 14, 2003 5.723 5.723 5.633 5.671 21,290 +0.01(+0.11%)
Aug 13, 2003 5.633 5.665 5.633 5.665 10,028 +0.03(+0.46%)
Aug 12, 2003 5.704 5.743 5.548 5.639 30,547 +0.00(+0.00%)
Aug 11, 2003 5.639 5.671 5.607 5.639 7,096 +0.05(+0.81%)
Aug 08, 2003 5.769 5.866 5.594 5.594 149,036 -0.11(-1.93%)
Aug 07, 2003 5.496 5.704 5.483 5.704 26,073 +0.23(+4.14%)
Aug 06, 2003 5.548 5.548 5.445 5.477 26,999 -0.03(-0.47%)
Aug 05, 2003 5.406 5.548 5.406 5.503 47,364 +0.10(+1.80%)
Aug 04, 2003 5.380 5.477 5.380 5.406 56,775 +0.10(+1.83%)
Aug 01, 2003 5.185 5.483 5.185 5.308 114,014 +0.12(+2.37%)
Jul 31, 2003 4.829 5.257 4.796 5.185 159,219 +0.36(+7.38%)
Jul 30, 2003 4.796 4.829 4.770 4.829 22,833 +0.06(+1.22%)
Jul 29, 2003 4.764 4.796 4.732 4.770 40,730 +0.07(+1.52%)
Jul 28, 2003 4.894 4.939 4.602 4.699 89,175 -0.13(-2.68%)
Jul 25, 2003 4.984 4.991 4.803 4.829 110,774 -0.16(-3.25%)
Jul 24, 2003 4.971 5.023 4.965 4.991 27,153 -0.03(-0.52%)
Jul 23, 2003 5.108 5.114 4.997 5.017 63,101 -0.09(-1.78%)
Jul 22, 2003 5.108 5.108 5.062 5.108 2,622 +0.03(+0.51%)
Jul 21, 2003 5.056 5.153 5.036 5.082 38,107 +0.03(+0.51%)
Jul 18, 2003 5.166 5.166 5.030 5.056 29,930 -0.03(-0.51%)
Jul 17, 2003 5.088 5.088 4.952 5.082 122,808 +0.07(+1.42%)
Jul 16, 2003 4.894 5.095 4.861 5.010 63,564 +0.10(+1.98%)
Jul 15, 2003 5.120 5.185 4.641 4.913 143,945 -0.23(-4.41%)
Jul 14, 2003 5.347 5.477 5.088 5.140 78,221 -0.18(-3.29%)
Jul 11, 2003 5.347 5.347 5.185 5.315 97,814 -0.03(-0.61%)
Jul 10, 2003 5.542 5.548 5.347 5.347 37,182 -0.19(-3.51%)
Jul 09, 2003 5.548 5.555 5.542 5.542 15,736 -0.03(-0.47%)
Jul 08, 2003 5.671 5.671 5.568 5.568 8,022 -0.10(-1.83%)
Jul 07, 2003 5.704 5.769 5.639 5.671 70,506 -0.01(-0.11%)
Jul 03, 2003 5.743 5.743 5.678 5.678 2,314 -0.06(-1.13%)
Jul 02, 2003 5.600 5.801 5.535 5.743 141,476 +0.21(+3.75%)
Jul 01, 2003 5.380 5.574 5.380 5.535 113,243 -0.33(-5.64%)
Jun 30, 2003 5.704 5.866 5.561 5.866 155,825 +0.11(+1.91%)
Jun 27, 2003 5.769 5.866 5.736 5.756 36,564 -0.03(-0.56%)
Jun 26, 2003 6.106 6.106 5.652 5.788 151,350 -0.32(-5.20%)
Jun 25, 2003 6.164 6.203 6.093 6.106 59,090 -0.01(-0.21%)
Jun 24, 2003 6.158 6.158 6.093 6.119 42,890 +0.01(+0.11%)
Jun 23, 2003 6.093 6.274 6.060 6.112 21,136 -0.03(-0.53%)
Jun 20, 2003 6.190 6.190 6.099 6.145 21,136 -0.05(-0.73%)
Jun 19, 2003 6.125 6.229 6.125 6.190 28,387 +0.01(+0.10%)
Jun 18, 2003 6.158 6.313 6.158 6.183 15,736 +0.03(+0.42%)
Jun 17, 2003 6.190 6.216 5.846 6.158 44,896 -0.06(-1.04%)
Jun 16, 2003 6.222 6.222 6.151 6.222 14,965 +0.05(+0.84%)
Jun 13, 2003 6.287 6.320 6.125 6.171 45,513 +0.01(+0.21%)
Jun 12, 2003 6.294 6.294 6.145 6.158 41,039 -0.01(-0.11%)
Jun 11, 2003 6.320 6.320 6.158 6.164 56,004 -0.09(-1.45%)
Jun 10, 2003 6.346 6.346 6.222 6.255 48,136 -0.06(-0.92%)
Jun 09, 2003 6.514 6.546 6.287 6.313 83,929 -0.20(-3.08%)
Jun 06, 2003 6.482 6.605 6.462 6.514 92,415 +0.23(+3.61%)
Jun 05, 2003 6.248 6.307 6.229 6.287 154,899 +0.06(+0.94%)
Jun 04, 2003 6.145 6.268 6.093 6.229 197,789 +0.16(+2.67%)
Jun 03, 2003 5.885 6.125 5.885 6.067 165,390 +0.20(+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.