Stock Quote

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

3.770 -0.110 (-2.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 8.680 8.700 8.390 8.480 29,600 -0.20(-2.30%)
Aug 28, 2003 8.700 8.710 8.610 8.680 4,800 +0.08(+0.93%)
Aug 27, 2003 8.770 8.800 8.600 8.600 11,100 -0.14(-1.60%)
Aug 26, 2003 8.600 8.740 8.570 8.740 13,000 +0.06(+0.69%)
Aug 25, 2003 8.600 8.760 8.600 8.680 10,000 -0.02(-0.23%)
Aug 22, 2003 8.380 8.700 8.380 8.700 33,700 +0.31(+3.69%)
Aug 21, 2003 8.280 8.550 8.150 8.390 33,300 +0.06(+0.72%)
Aug 20, 2003 8.750 8.850 8.240 8.330 26,200 -0.21(-2.46%)
Aug 19, 2003 9.020 9.020 8.540 8.540 15,400 -0.48(-5.32%)
Aug 18, 2003 8.800 9.120 8.700 9.020 10,400 +0.27(+3.09%)
Aug 15, 2003 8.700 8.750 8.700 8.750 4,200 +0.00(+0.00%)
Aug 14, 2003 8.830 8.830 8.690 8.750 13,800 +0.01(+0.11%)
Aug 13, 2003 8.690 8.740 8.690 8.740 6,500 +0.04(+0.46%)
Aug 12, 2003 8.800 8.860 8.560 8.700 19,800 +0.00(+0.00%)
Aug 11, 2003 8.700 8.750 8.650 8.700 4,600 +0.07(+0.81%)
Aug 08, 2003 8.900 9.050 8.630 8.630 96,600 -0.17(-1.93%)
Aug 07, 2003 8.480 8.800 8.460 8.800 16,900 +0.35(+4.14%)
Aug 06, 2003 8.560 8.560 8.400 8.450 17,500 -0.04(-0.47%)
Aug 05, 2003 8.340 8.560 8.340 8.490 30,700 +0.15(+1.80%)
Aug 04, 2003 8.300 8.450 8.300 8.340 36,800 +0.15(+1.83%)
Aug 01, 2003 8.000 8.460 8.000 8.190 73,900 +0.19(+2.37%)
Jul 31, 2003 7.450 8.110 7.400 8.000 103,200 +0.55(+7.38%)
Jul 30, 2003 7.400 7.450 7.360 7.450 14,800 +0.09(+1.22%)
Jul 29, 2003 7.350 7.400 7.300 7.360 26,400 +0.11(+1.52%)
Jul 28, 2003 7.550 7.620 7.100 7.250 57,800 -0.20(-2.68%)
Jul 25, 2003 7.690 7.700 7.410 7.450 71,800 -0.25(-3.25%)
Jul 24, 2003 7.670 7.750 7.660 7.700 17,600 -0.04(-0.52%)
Jul 23, 2003 7.880 7.890 7.710 7.740 40,900 -0.14(-1.78%)
Jul 22, 2003 7.880 7.880 7.810 7.880 1,700 +0.04(+0.51%)
Jul 21, 2003 7.800 7.950 7.770 7.840 24,700 +0.04(+0.51%)
Jul 18, 2003 7.970 7.970 7.760 7.800 19,400 -0.04(-0.51%)
Jul 17, 2003 7.850 7.850 7.640 7.840 79,600 +0.11(+1.42%)
Jul 16, 2003 7.550 7.860 7.500 7.730 41,200 +0.15(+1.98%)
Jul 15, 2003 7.900 8.000 7.160 7.580 93,300 -0.35(-4.41%)
Jul 14, 2003 8.250 8.450 7.850 7.930 50,700 -0.27(-3.29%)
Jul 11, 2003 8.250 8.250 8.000 8.200 63,400 -0.05(-0.61%)
Jul 10, 2003 8.550 8.560 8.250 8.250 24,100 -0.30(-3.51%)
Jul 09, 2003 8.560 8.570 8.550 8.550 10,200 -0.04(-0.47%)
Jul 08, 2003 8.750 8.750 8.590 8.590 5,200 -0.16(-1.83%)
Jul 07, 2003 8.800 8.900 8.700 8.750 45,700 -0.01(-0.11%)
Jul 03, 2003 8.860 8.860 8.760 8.760 1,500 -0.10(-1.13%)
Jul 02, 2003 8.640 8.950 8.540 8.860 91,700 +0.32(+3.75%)
Jul 01, 2003 8.300 8.600 8.300 8.540 73,400 -0.51(-5.64%)
Jun 30, 2003 8.800 9.050 8.580 9.050 101,000 +0.17(+1.91%)
Jun 27, 2003 8.900 9.050 8.850 8.880 23,700 -0.05(-0.56%)
Jun 26, 2003 9.420 9.420 8.720 8.930 98,100 -0.49(-5.20%)
Jun 25, 2003 9.510 9.570 9.400 9.420 38,300 -0.02(-0.21%)
Jun 24, 2003 9.500 9.500 9.400 9.440 27,800 +0.01(+0.11%)
Jun 23, 2003 9.400 9.680 9.350 9.430 13,700 -0.05(-0.53%)
Jun 20, 2003 9.550 9.550 9.410 9.480 13,700 -0.07(-0.73%)
Jun 19, 2003 9.450 9.610 9.450 9.550 18,400 +0.01(+0.10%)
Jun 18, 2003 9.500 9.740 9.500 9.540 10,200 +0.04(+0.42%)
Jun 17, 2003 9.550 9.590 9.020 9.500 29,100 -0.10(-1.04%)
Jun 16, 2003 9.600 9.600 9.490 9.600 9,700 +0.08(+0.84%)
Jun 13, 2003 9.700 9.750 9.450 9.520 29,500 +0.02(+0.21%)
Jun 12, 2003 9.710 9.710 9.480 9.500 26,600 -0.01(-0.11%)
Jun 11, 2003 9.750 9.750 9.500 9.510 36,300 -0.14(-1.45%)
Jun 10, 2003 9.790 9.790 9.600 9.650 31,200 -0.09(-0.92%)
Jun 09, 2003 10.05 10.10 9.700 9.740 54,400 -0.31(-3.08%)
Jun 06, 2003 10.00 10.19 9.970 10.05 59,900 +0.35(+3.61%)
Jun 05, 2003 9.640 9.730 9.610 9.700 100,400 +0.09(+0.94%)
Jun 04, 2003 9.480 9.670 9.400 9.610 128,200 +0.25(+2.67%)
Jun 03, 2003 9.080 9.450 9.080 9.360 107,200 +0.31(+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.