Stock Quote

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

4.100 -0.060 (-1.44%)
Streaming Delayed Price Updated: 12:00 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 7.010 7.250 7.000 7.120 28,500 +0.11(+1.57%)
Aug 30, 2004 6.950 7.050 6.880 7.010 7,300 +0.06(+0.86%)
Aug 27, 2004 6.950 6.950 6.750 6.950 31,200 +0.05(+0.72%)
Aug 26, 2004 6.800 6.920 6.730 6.900 15,000 +0.15(+2.22%)
Aug 25, 2004 6.740 6.940 6.670 6.750 33,000 +0.07(+1.05%)
Aug 24, 2004 6.750 6.750 6.650 6.680 80,300 -0.01(-0.15%)
Aug 23, 2004 6.650 6.750 6.630 6.690 18,900 -0.01(-0.15%)
Aug 20, 2004 6.650 6.770 6.650 6.700 35,600 -0.02(-0.30%)
Aug 19, 2004 6.700 6.850 6.660 6.720 26,000 -0.04(-0.59%)
Aug 18, 2004 6.750 6.800 6.700 6.760 37,200 +0.11(+1.65%)
Aug 17, 2004 6.740 6.750 6.620 6.650 117,200 -0.10(-1.48%)
Aug 16, 2004 6.750 6.800 6.600 6.750 131,800 -0.19(-2.74%)
Aug 13, 2004 6.950 7.000 6.900 6.940 12,500 -0.03(-0.43%)
Aug 12, 2004 7.010 7.050 6.950 6.970 11,200 -0.03(-0.43%)
Aug 11, 2004 6.910 7.100 6.900 7.000 83,300 -0.01(-0.14%)
Aug 10, 2004 6.800 7.040 6.800 7.010 290,600 +0.25(+3.70%)
Aug 09, 2004 6.720 6.860 6.720 6.760 50,200 -0.06(-0.88%)
Aug 06, 2004 6.910 6.910 6.800 6.820 41,500 -0.08(-1.16%)
Aug 05, 2004 7.070 7.070 6.900 6.900 44,400 -0.10(-1.43%)
Aug 04, 2004 6.970 7.180 6.950 7.000 13,100 +0.06(+0.86%)
Aug 03, 2004 6.880 6.950 6.850 6.940 71,200 +0.10(+1.46%)
Aug 02, 2004 6.800 6.900 6.750 6.840 57,700 +0.14(+2.09%)
Jul 30, 2004 6.760 6.760 6.650 6.700 12,200 -0.08(-1.18%)
Jul 29, 2004 6.700 6.790 6.540 6.780 74,500 +0.03(+0.44%)
Jul 28, 2004 6.760 6.770 6.700 6.750 18,400 -0.01(-0.15%)
Jul 27, 2004 6.900 6.970 6.650 6.760 188,100 -0.19(-2.73%)
Jul 26, 2004 6.900 6.980 6.830 6.950 16,300 +0.05(+0.72%)
Jul 23, 2004 6.850 6.960 6.850 6.900 5,600 +0.09(+1.32%)
Jul 22, 2004 6.950 6.990 6.810 6.810 11,000 -0.10(-1.45%)
Jul 21, 2004 7.000 7.100 6.900 6.910 12,700 -0.07(-1.00%)
Jul 20, 2004 6.830 7.000 6.830 6.980 34,100 +0.09(+1.31%)
Jul 19, 2004 6.750 6.930 6.720 6.890 9,700 -0.07(-1.01%)
Jul 16, 2004 6.950 7.000 6.860 6.960 4,700 +0.10(+1.46%)
Jul 15, 2004 6.900 7.000 6.860 6.860 12,800 -0.10(-1.44%)
Jul 14, 2004 6.900 7.100 6.900 6.960 9,600 -0.01(-0.14%)
Jul 13, 2004 7.000 7.090 6.960 6.970 6,800 -0.03(-0.43%)
Jul 12, 2004 6.970 7.050 6.960 7.000 20,400 +0.03(+0.43%)
Jul 09, 2004 6.920 7.000 6.900 6.970 108,700 +0.02(+0.29%)
Jul 08, 2004 6.870 6.980 6.860 6.950 102,600 +0.08(+1.16%)
Jul 07, 2004 6.950 6.950 6.720 6.870 312,200 +0.00(+0.00%)
Jul 06, 2004 7.150 7.240 6.840 6.870 38,400 -0.38(-5.24%)
Jul 02, 2004 7.300 7.320 7.190 7.250 7,000 +0.00(+0.00%)
Jul 01, 2004 7.460 7.460 7.230 7.250 22,700 -0.16(-2.16%)
Jun 30, 2004 7.470 7.580 7.250 7.410 92,200 -0.06(-0.80%)
Jun 29, 2004 7.500 7.550 7.420 7.470 22,400 +0.06(+0.81%)
Jun 28, 2004 7.300 7.490 7.300 7.410 13,700 +0.18(+2.49%)
Jun 25, 2004 7.400 7.420 7.230 7.230 49,200 -0.16(-2.17%)
Jun 24, 2004 7.430 7.460 7.350 7.390 25,900 -0.09(-1.20%)
Jun 23, 2004 7.320 7.480 7.320 7.480 8,900 +0.16(+2.19%)
Jun 22, 2004 7.500 7.500 7.100 7.320 42,400 -0.18(-2.40%)
Jun 21, 2004 7.400 7.530 7.400 7.500 115,500 +0.10(+1.35%)
Jun 18, 2004 7.350 7.480 7.270 7.400 158,500 +0.08(+1.09%)
Jun 17, 2004 7.360 7.440 7.260 7.320 7,800 +0.03(+0.41%)
Jun 16, 2004 7.340 7.380 7.280 7.290 10,200 +0.02(+0.28%)
Jun 15, 2004 7.400 7.410 7.270 7.270 23,300 -0.04(-0.55%)
Jun 14, 2004 7.550 7.600 7.270 7.310 42,900 -0.29(-3.82%)
Jun 10, 2004 7.500 7.640 7.500 7.600 31,100 +0.16(+2.15%)
Jun 09, 2004 7.400 7.450 7.400 7.440 30,100 -0.03(-0.40%)
Jun 08, 2004 7.520 7.520 7.450 7.470 12,700 -0.04(-0.53%)
Jun 07, 2004 7.800 7.800 7.500 7.510 11,000 +0.11(+1.49%)
Jun 04, 2004 7.330 7.420 7.330 7.400 4,300 +0.03(+0.41%)
Jun 03, 2004 7.500 7.500 7.310 7.370 38,900 -0.13(-1.73%)
Jun 02, 2004 7.090 7.550 7.090 7.500 124,400 +0.41(+5.78%)
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.