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 )

9.990 -0.720 (-6.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Nov 29, 2002 2.176 2.176 2.132 2.132 12,640 -0.04(-2.00%)
Nov 27, 2002 2.176 2.176 2.154 2.176 18,615 +0.00(+0.00%)
Nov 26, 2002 2.176 2.176 2.176 2.176 3,447 +0.00(+0.00%)
Nov 25, 2002 2.163 2.176 2.163 2.176 2,528 -0.02(-0.79%)
Nov 22, 2002 2.184 2.193 2.158 2.193 34,243 -0.03(-1.18%)
Nov 21, 2002 2.176 2.219 2.171 2.219 134,446 +0.07(+3.03%)
Nov 20, 2002 2.206 2.219 2.154 2.154 125,253 -0.05(-2.17%)
Nov 19, 2002 2.228 2.228 2.202 2.202 6,205 -0.03(-1.17%)
Nov 18, 2002 2.176 2.254 2.176 2.228 36,541 +0.07(+3.23%)
Nov 15, 2002 2.180 2.180 2.132 2.158 31,945 -0.03(-1.39%)
Nov 14, 2002 2.219 2.263 2.163 2.189 135,825 +0.02(+1.00%)
Nov 13, 2002 2.132 2.171 2.132 2.167 11,721 +0.03(+1.63%)
Nov 12, 2002 2.110 2.154 2.110 2.132 22,982 +0.00(+0.00%)
Nov 11, 2002 2.171 2.176 2.110 2.132 69,866 -0.04(-2.00%)
Nov 08, 2002 2.154 2.189 2.154 2.176 39,529 +0.02(+0.81%)
Nov 07, 2002 2.180 2.184 2.154 2.158 79,059 -0.02(-0.80%)
Nov 06, 2002 2.176 2.193 2.171 2.176 68,027 -0.01(-0.40%)
Nov 05, 2002 2.197 2.197 2.176 2.184 36,312 -0.03(-1.57%)
Nov 04, 2002 2.219 2.241 2.154 2.219 168,690 +0.04(+2.00%)
Nov 01, 2002 2.241 2.241 2.154 2.176 16,087 -0.09(-3.85%)
Oct 31, 2002 2.263 2.263 2.263 2.263 205,692 +0.00(+0.00%)
Oct 30, 2002 2.263 2.263 2.258 2.263 21,603 +0.02(+0.97%)
Oct 29, 2002 2.341 2.341 2.241 2.241 45,964 -0.13(-5.50%)
Oct 28, 2002 2.350 2.371 2.350 2.371 2,298 +0.02(+0.93%)
Oct 25, 2002 2.350 2.350 2.350 2.350 229 -0.03(-1.46%)
Oct 24, 2002 2.384 2.384 2.384 2.384 0 +0.00(+0.00%)
Oct 23, 2002 2.393 2.393 2.219 2.384 197,418 -0.07(-3.01%)
Oct 22, 2002 2.524 2.524 2.397 2.458 41,598 -0.02(-0.88%)
Oct 21, 2002 2.502 2.502 2.480 2.480 2,987 +0.02(+0.88%)
Oct 18, 2002 2.611 2.611 2.458 2.458 81,587 -0.20(-7.38%)
Oct 17, 2002 2.785 2.785 2.632 2.654 62,052 +0.03(+0.99%)
Oct 16, 2002 2.632 2.632 2.611 2.628 7,124 -0.05(-1.79%)
Oct 15, 2002 2.567 2.828 2.567 2.676 105,948 +0.11(+4.24%)
Oct 14, 2002 2.654 2.654 2.567 2.567 107,097 -0.04(-1.67%)
Oct 11, 2002 2.611 2.615 2.589 2.611 128,011 +0.10(+3.99%)
Oct 10, 2002 2.506 2.511 2.506 2.511 1,608 +0.00(+0.17%)
Oct 09, 2002 2.480 2.506 2.458 2.506 9,422 -0.02(-0.86%)
Oct 08, 2002 2.524 2.611 2.524 2.528 18,615 +0.03(+1.22%)
Oct 07, 2002 2.458 2.498 2.415 2.498 17,466 +0.07(+2.68%)
Oct 04, 2002 2.393 2.432 2.393 2.432 3,677 +0.04(+1.64%)
Oct 03, 2002 2.458 2.524 2.393 2.393 21,603 -0.02(-0.72%)
Oct 02, 2002 2.371 2.411 2.367 2.411 57,226 +0.06(+2.59%)
Oct 01, 2002 2.480 2.480 2.350 2.350 36,312 -0.11(-4.42%)
Sep 30, 2002 2.302 2.458 2.302 2.458 10,801 +0.20(+8.86%)
Sep 27, 2002 2.350 2.350 2.176 2.258 136,055 -0.05(-2.08%)
Sep 26, 2002 2.284 2.350 2.284 2.306 4,826 +0.07(+2.91%)
Sep 25, 2002 2.219 2.241 2.219 2.241 5,285 +0.04(+1.98%)
Sep 24, 2002 2.315 2.315 2.197 2.197 3,102,617 -0.11(-4.72%)
Sep 23, 2002 2.263 2.306 2.258 2.306 7,124 +0.05(+2.12%)
Sep 20, 2002 2.284 2.289 2.219 2.258 29,417 -0.03(-1.14%)
Sep 19, 2002 2.437 2.437 2.284 2.284 2,987,705 -0.13(-5.41%)
Sep 18, 2002 2.545 2.545 2.393 2.415 103,880 -0.15(-5.93%)
Sep 17, 2002 2.715 2.719 2.567 2.567 92,159 -0.15(-5.60%)
Sep 16, 2002 2.646 2.719 2.646 2.719 2,298 +0.11(+4.17%)
Sep 13, 2002 2.545 2.654 2.524 2.611 59,524 +0.10(+3.81%)
Sep 12, 2002 2.646 2.698 2.415 2.515 44,355 -0.13(-4.93%)
Sep 11, 2002 2.719 2.719 2.611 2.646 82,047 -0.07(-2.72%)
Sep 10, 2002 2.698 2.741 2.611 2.719 155,590 +0.17(+6.84%)
Sep 09, 2002 2.502 2.611 2.502 2.545 65,499 +0.13(+5.41%)
Sep 06, 2002 2.023 2.415 2.023 2.415 40,448 +0.28(+13.27%)
Sep 05, 2002 1.980 2.132 1.980 2.132 18,385 +0.17(+8.89%)
Sep 04, 2002 1.906 1.958 1.893 1.958 13,329 +0.09(+4.65%)
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.