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 (%)
Sep 30, 2002 2.278 2.433 2.278 2.433 10,915 +0.20(+8.86%)
Sep 27, 2002 2.325 2.325 2.153 2.235 137,494 -0.05(-2.08%)
Sep 26, 2002 2.260 2.325 2.260 2.282 4,877 +0.06(+2.91%)
Sep 25, 2002 2.196 2.217 2.196 2.217 5,341 +0.04(+1.98%)
Sep 24, 2002 2.291 2.291 2.174 2.174 3,135,436 -0.11(-4.72%)
Sep 23, 2002 2.239 2.282 2.235 2.282 7,199 +0.05(+2.12%)
Sep 20, 2002 2.260 2.265 2.196 2.235 29,728 -0.03(-1.14%)
Sep 19, 2002 2.411 2.411 2.260 2.260 3,019,309 -0.13(-5.41%)
Sep 18, 2002 2.519 2.519 2.368 2.390 104,979 -0.15(-5.93%)
Sep 17, 2002 2.687 2.691 2.540 2.540 93,134 -0.15(-5.60%)
Sep 16, 2002 2.618 2.691 2.618 2.691 2,322 +0.11(+4.17%)
Sep 13, 2002 2.519 2.626 2.497 2.583 60,153 +0.09(+3.81%)
Sep 12, 2002 2.618 2.669 2.390 2.489 44,825 -0.13(-4.93%)
Sep 11, 2002 2.691 2.691 2.583 2.618 82,914 -0.07(-2.72%)
Sep 10, 2002 2.669 2.713 2.583 2.691 157,236 +0.17(+6.84%)
Sep 09, 2002 2.476 2.583 2.476 2.519 66,192 +0.13(+5.41%)
Sep 06, 2002 2.002 2.390 2.002 2.390 40,876 +0.28(+13.27%)
Sep 05, 2002 1.959 2.110 1.959 2.110 18,580 +0.17(+8.89%)
Sep 04, 2002 1.886 1.938 1.873 1.938 13,470 +0.09(+4.65%)
Sep 03, 2002 1.916 1.916 1.830 1.851 53,186 +0.02(+1.18%)
Aug 30, 2002 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
Aug 29, 2002 1.851 1.851 1.830 1.830 6,967 -0.01(-0.70%)
Aug 28, 2002 1.843 1.843 1.843 1.843 5,806 +0.03(+1.42%)
Aug 27, 2002 1.916 1.916 1.787 1.817 47,844 -0.08(-4.09%)
Aug 26, 2002 1.894 1.894 1.894 1.894 0 +0.00(+0.00%)
Aug 23, 2002 1.894 1.894 1.894 1.894 0 +0.00(+0.00%)
Aug 22, 2002 1.981 2.024 1.894 1.894 31,354 -0.04(-2.22%)
Aug 21, 2002 1.938 1.938 1.938 1.938 232 +0.00(+0.00%)
Aug 20, 2002 1.938 1.938 1.938 1.938 0 +0.09(+4.65%)
Aug 16, 2002 1.787 1.851 1.787 1.851 1,858 +0.09(+4.88%)
Aug 15, 2002 1.765 1.765 1.765 1.765 0 +0.00(+0.00%)
Aug 14, 2002 1.765 1.765 1.722 1.765 26,709 -0.04(-2.38%)
Aug 13, 2002 1.808 1.808 1.808 1.808 0 +0.00(+0.00%)
Aug 12, 2002 1.808 1.808 1.808 1.808 0 +0.11(+6.33%)
Aug 07, 2002 1.808 1.808 1.507 1.701 35,534 -0.17(-8.99%)
Aug 06, 2002 1.830 1.873 1.830 1.869 4,180 +0.04(+2.12%)
Aug 05, 2002 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
Aug 02, 2002 1.894 1.894 1.830 1.830 2,787 -0.06(-3.41%)
Aug 01, 2002 1.894 1.899 1.894 1.894 20,902 +0.00(+0.00%)
Jul 31, 2002 1.938 1.959 1.894 1.894 107,998 +0.00(+0.00%)
Jul 30, 2002 1.851 1.894 1.851 1.894 3,483 +0.10(+5.77%)
Jul 29, 2002 1.787 1.791 1.787 1.791 2,322 -0.01(-0.48%)
Jul 26, 2002 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Jul 25, 2002 1.808 1.851 1.800 1.800 4,877 +0.03(+1.95%)
Jul 24, 2002 1.765 1.770 1.731 1.765 39,715 -0.05(-2.61%)
Jul 23, 2002 1.851 1.856 1.808 1.813 23,457 -0.09(-4.54%)
Jul 22, 2002 2.045 2.045 1.894 1.899 39,947 -0.21(-10.00%)
Jul 19, 2002 2.153 2.153 2.110 2.110 929 +0.09(+4.26%)
Jul 17, 2002 1.981 2.024 1.981 2.024 2,787 -0.04(-2.08%)
Jul 12, 2002 2.024 2.067 2.024 2.067 2,554 +0.06(+3.23%)
Jul 11, 2002 2.002 2.002 2.002 2.002 0 +0.00(+0.00%)
Jul 10, 2002 2.067 2.067 2.002 2.002 3,483 -0.02(-1.06%)
Jul 09, 2002 2.041 2.041 2.024 2.024 5,806 -0.02(-0.84%)
Jul 08, 2002 2.032 2.041 2.032 2.041 7,896 +0.03(+1.28%)
Jul 05, 2002 2.067 2.088 2.015 2.015 5,341 -0.01(-0.43%)
Jul 04, 2002 2.024 2.024 2.024 2.024 81,289 +0.00(+0.00%)
Jul 03, 2002 2.024 2.024 2.024 2.024 81,289 -0.01(-0.42%)
Jul 02, 2002 1.916 2.037 1.916 2.032 14,864 +0.12(+6.07%)
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.