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 )

11.93 +0.47 (+4.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 28, 2002 3.215 3.215 3.215 3.215 0 +0.00(+0.00%)
Feb 27, 2002 3.185 3.245 3.137 3.215 6,323 +0.09(+2.88%)
Feb 26, 2002 3.125 3.131 3.125 3.125 832 +0.00(+0.00%)
Feb 25, 2002 3.137 3.155 3.125 3.125 16,640 +0.00(+0.00%)
Feb 22, 2002 3.005 3.125 3.005 3.125 2,496 +0.12(+4.00%)
Feb 21, 2002 3.005 3.005 3.005 3.005 0 +0.00(+0.00%)
Feb 20, 2002 3.005 3.005 3.005 3.005 0 +0.00(+0.00%)
Feb 19, 2002 2.909 3.005 2.740 3.005 13,811 +0.15(+5.26%)
Feb 18, 2002 2.704 2.854 2.614 2.854 5,325 +0.00(+0.00%)
Feb 15, 2002 2.704 2.854 2.614 2.854 5,325 +0.09(+3.26%)
Feb 14, 2002 2.764 2.764 2.764 2.764 499 -0.06(-2.13%)
Feb 13, 2002 2.824 2.824 2.824 2.824 0 +0.00(+0.00%)
Feb 12, 2002 2.578 2.824 2.578 2.824 20,468 +0.27(+10.59%)
Feb 11, 2002 2.554 2.554 2.554 2.554 4,492 -0.03(-1.16%)
Feb 08, 2002 2.584 2.584 2.584 2.584 166 +0.00(+0.00%)
Feb 07, 2002 2.584 2.584 2.584 2.584 0 +0.00(+0.00%)
Feb 06, 2002 2.524 2.584 2.524 2.584 4,326 +0.00(+0.00%)
Feb 05, 2002 2.584 2.584 2.584 2.584 12,646 -0.06(-2.27%)
Feb 04, 2002 2.554 2.644 2.404 2.644 20,800 +0.03(+1.15%)
Feb 01, 2002 2.614 2.614 2.614 2.614 3,328 -0.06(-2.25%)
Jan 31, 2002 2.620 2.674 2.560 2.674 329,819 +0.06(+2.30%)
Jan 30, 2002 2.722 2.722 2.584 2.614 205,679 -0.12(-4.40%)
Jan 29, 2002 2.764 2.764 2.734 2.734 20,800 -0.06(-2.15%)
Jan 28, 2002 2.794 2.794 2.794 2.794 2,329 +0.03(+1.09%)
Jan 25, 2002 2.770 2.770 2.764 2.764 1,830 -0.01(-0.22%)
Jan 24, 2002 2.794 2.794 2.770 2.770 51,919 -0.08(-2.95%)
Jan 23, 2002 2.854 2.854 2.854 2.854 0 +0.00(+0.00%)
Jan 22, 2002 2.800 2.854 2.800 2.854 31,118 +0.03(+1.06%)
Jan 21, 2002 2.824 2.848 2.824 2.824 8,653 +0.00(+0.00%)
Jan 18, 2002 2.824 2.848 2.824 2.824 8,653 -0.03(-1.05%)
Jan 17, 2002 2.824 2.884 2.824 2.854 31,617 +0.03(+1.06%)
Jan 16, 2002 2.981 2.981 2.824 2.824 35,444 -0.18(-6.00%)
Jan 15, 2002 3.005 3.005 3.005 3.005 0 +0.00(+0.00%)
Jan 14, 2002 2.975 3.005 2.975 3.005 9,318 +0.00(+0.00%)
Jan 11, 2002 3.005 3.005 3.005 3.005 0 +0.00(+0.00%)
Jan 10, 2002 3.095 3.095 3.005 3.005 7,155 -0.84(-21.75%)
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.