Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Irsa Inversiones Y Representaciones S.A. ADR
(NY:
IRS
)
9.450
-0.020 (-0.21%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2004
4.519
4.708
4.477
4.675
168,278
+0.16(+3.44%)
Mar 30, 2004
4.642
4.656
4.491
4.519
33,952
+0.02(+0.42%)
Mar 29, 2004
4.434
4.524
4.434
4.500
88,913
+0.11(+2.58%)
Mar 26, 2004
4.477
4.496
4.383
4.387
73,635
-0.09(-2.00%)
Mar 25, 2004
4.458
4.519
4.453
4.477
127,110
-0.03(-0.63%)
Mar 24, 2004
4.359
4.547
4.321
4.505
214,963
+0.19(+4.48%)
Mar 23, 2004
4.326
4.335
4.293
4.312
44,987
+0.01(+0.33%)
Mar 22, 2004
4.359
4.378
4.288
4.298
68,330
-0.01(-0.33%)
Mar 19, 2004
4.335
4.345
4.288
4.312
36,499
-0.01(-0.33%)
Mar 18, 2004
4.288
4.331
4.246
4.326
157,668
+0.01(+0.33%)
Mar 17, 2004
4.359
4.359
4.307
4.312
119,259
+0.02(+0.55%)
Mar 16, 2004
4.383
4.383
4.269
4.288
187,589
-0.09(-2.15%)
Mar 15, 2004
4.406
4.430
4.302
4.383
113,317
-0.02(-0.53%)
Mar 12, 2004
4.430
4.449
4.378
4.406
110,558
+0.01(+0.21%)
Mar 11, 2004
4.477
4.477
4.397
4.397
72,149
-0.06(-1.27%)
Mar 10, 2004
4.420
4.453
4.397
4.453
92,733
+0.06(+1.29%)
Mar 09, 2004
4.439
4.477
4.368
4.397
95,280
+0.00(+0.11%)
Mar 08, 2004
4.500
4.500
4.387
4.392
154,273
-0.11(-2.41%)
Mar 05, 2004
4.547
4.547
4.477
4.500
64,085
-0.01(-0.31%)
Mar 04, 2004
4.632
4.632
4.514
4.514
222,603
-0.07(-1.54%)
Mar 03, 2004
4.689
4.736
4.576
4.585
93,158
-0.08(-1.72%)
Mar 02, 2004
4.642
4.712
4.599
4.665
67,693
+0.01(+0.30%)
Mar 01, 2004
4.651
4.665
4.628
4.651
47,533
+0.05(+1.02%)
Feb 27, 2004
4.646
4.679
4.571
4.604
86,155
+0.05(+1.14%)
Feb 26, 2004
4.609
4.642
4.524
4.552
70,239
-0.02(-0.41%)
Feb 25, 2004
4.684
4.684
4.571
4.571
47,746
-0.08(-1.72%)
Feb 24, 2004
4.651
4.665
4.604
4.651
139,418
-0.02(-0.50%)
Feb 23, 2004
4.712
4.712
4.580
4.675
128,808
+0.08(+1.74%)
Feb 20, 2004
4.547
4.613
4.547
4.595
54,324
-0.05(-1.02%)
Feb 19, 2004
4.595
4.665
4.590
4.642
147,482
+0.00(+0.00%)
Feb 18, 2004
4.689
4.689
4.618
4.642
44,987
-0.07(-1.50%)
Feb 17, 2004
4.712
4.712
4.675
4.712
78,728
+0.05(+1.01%)
Feb 13, 2004
4.736
4.760
4.595
4.665
151,726
+0.02(+0.51%)
Feb 12, 2004
4.689
4.689
4.524
4.642
113,954
+0.00(+0.00%)
Feb 11, 2004
4.646
4.689
4.430
4.642
227,483
+0.04(+0.92%)
Feb 10, 2004
4.712
4.712
4.571
4.599
182,496
-0.07(-1.51%)
Feb 09, 2004
4.712
4.712
4.623
4.670
94,855
+0.07(+1.54%)
Feb 06, 2004
4.750
4.750
4.571
4.599
581,017
-0.15(-3.17%)
Feb 05, 2004
4.854
4.854
4.547
4.750
529,663
-0.13(-2.70%)
Feb 04, 2004
4.972
5.042
4.854
4.882
52,202
-0.08(-1.61%)
Feb 03, 2004
4.986
5.009
4.943
4.962
49,231
+0.02(+0.48%)
Feb 02, 2004
5.042
5.089
4.901
4.939
160,427
-0.06(-1.13%)
Jan 30, 2004
4.924
5.089
4.924
4.995
105,253
+0.01(+0.19%)
Jan 29, 2004
5.113
5.113
4.967
4.986
167,005
-0.10(-1.95%)
Jan 28, 2004
5.452
5.452
5.085
5.085
131,567
-0.32(-5.93%)
Jan 27, 2004
5.386
5.415
5.330
5.405
200,746
+0.07(+1.24%)
Jan 26, 2004
5.292
5.372
5.240
5.339
180,374
-0.01(-0.18%)
Jan 23, 2004
5.476
5.476
5.301
5.349
350,138
-0.08(-1.48%)
Jan 22, 2004
5.254
5.462
5.231
5.429
443,933
+0.19(+3.60%)
Jan 21, 2004
4.995
5.240
4.901
5.240
767,758
+0.34(+7.03%)
Jan 20, 2004
4.849
4.896
4.807
4.896
151,938
+0.09(+1.96%)
Jan 16, 2004
4.811
4.811
4.727
4.802
257,616
+0.04(+0.79%)
Jan 15, 2004
4.821
4.830
4.717
4.764
42,653
-0.05(-0.98%)
Jan 14, 2004
4.783
4.854
4.712
4.811
114,590
+0.05(+0.99%)
Jan 13, 2004
4.750
4.807
4.712
4.764
78,728
+0.08(+1.61%)
Jan 12, 2004
4.863
4.863
4.665
4.689
120,532
-0.11(-2.26%)
Jan 09, 2004
4.924
4.924
4.760
4.797
179,313
-0.10(-2.12%)
Jan 08, 2004
4.793
4.920
4.793
4.901
257,616
+0.12(+2.56%)
Jan 07, 2004
4.939
4.939
4.708
4.778
102,707
-0.10(-2.12%)
Jan 06, 2004
4.826
4.924
4.816
4.882
184,406
+0.10(+2.07%)
Jan 05, 2004
4.665
4.802
4.665
4.783
86,579
+0.23(+5.07%)
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
.