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 )

10.08 -0.63 (-5.88%)
Streaming Delayed Price Updated: 11:28 AM 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 (%)
Jun 28, 2002 1.645 1.827 1.645 1.784 273,949 +0.17(+10.81%)
Jun 27, 2002 1.610 1.610 1.610 1.610 2,298 +0.02(+1.09%)
Jun 26, 2002 1.675 1.675 1.593 1.593 18,615 -0.13(-7.34%)
Jun 25, 2002 1.827 1.827 1.719 1.719 9,192 -0.15(-8.14%)
Jun 21, 2002 1.897 1.897 1.871 1.871 14,019 -0.03(-1.38%)
Jun 20, 2002 1.915 1.915 1.897 1.897 2,757 +0.00(+0.23%)
Jun 19, 2002 1.893 1.893 1.893 1.893 0 +0.00(+0.00%)
Jun 18, 2002 1.893 1.893 1.893 1.893 459 +0.02(+1.16%)
Jun 17, 2002 1.871 1.871 1.871 1.871 4,366 -0.03(-1.60%)
Jun 14, 2002 1.901 1.901 1.901 1.901 2,757 -0.09(-4.58%)
Jun 12, 2002 1.980 1.993 1.980 1.993 5,285 +0.04(+2.23%)
Jun 11, 2002 1.919 1.949 1.919 1.949 4,596 +0.03(+1.82%)
Jun 10, 2002 1.915 1.936 1.915 1.915 11,721 -0.04(-2.22%)
Jun 07, 2002 1.958 1.958 1.958 1.958 0 +0.00(+0.00%)
Jun 06, 2002 1.958 1.958 1.958 1.958 229 -0.04(-2.17%)
Jun 05, 2002 2.089 2.089 2.002 2.002 2,987,705 -0.17(-8.00%)
May 31, 2002 2.176 2.180 2.176 2.176 11,031 -0.02(-0.99%)
May 28, 2002 2.197 2.197 2.197 2.197 459 -0.02(-0.98%)
May 27, 2002 2.306 2.306 2.219 2.219 15,857 +0.00(+0.00%)
May 24, 2002 2.306 2.306 2.219 2.219 15,857 -0.09(-3.77%)
May 23, 2002 2.289 2.306 2.284 2.306 54,238 +0.02(+0.95%)
May 22, 2002 2.263 2.289 2.263 2.284 81,817 +0.07(+2.94%)
May 21, 2002 2.202 2.263 2.202 2.219 145,708 +0.02(+0.79%)
May 20, 2002 2.219 2.219 2.189 2.202 35,392 +0.02(+0.80%)
May 17, 2002 2.184 2.184 2.184 2.184 0 +0.00(+0.00%)
May 16, 2002 2.219 2.219 2.184 2.184 3,447 -0.00(-0.20%)
May 15, 2002 2.184 2.197 2.158 2.189 26,429 +0.01(+0.60%)
May 14, 2002 2.176 2.176 2.176 2.176 137,894 -0.00(-0.20%)
May 13, 2002 2.176 2.180 2.171 2.180 3,217 +0.00(+0.20%)
May 10, 2002 2.089 2.176 2.089 2.176 6,664 +0.00(+0.00%)
May 09, 2002 2.154 2.176 2.154 2.176 16,547 +0.00(+0.00%)
May 08, 2002 2.202 2.202 2.176 2.176 25,050 -0.07(-2.91%)
May 07, 2002 2.263 2.263 2.176 2.241 9,652 -0.07(-2.83%)
May 06, 2002 2.306 2.306 2.306 2.306 0 +0.00(+0.00%)
May 03, 2002 2.219 2.306 2.219 2.306 53,089 +0.04(+1.92%)
May 02, 2002 2.263 2.263 2.263 2.263 34,473 +0.04(+1.96%)
May 01, 2002 2.197 2.219 2.197 2.219 4,826 +0.02(+0.99%)
Apr 30, 2002 2.241 2.241 2.176 2.197 28,038 -0.04(-1.94%)
Apr 29, 2002 2.219 2.263 2.197 2.241 19,764 +0.02(+0.98%)
Apr 26, 2002 2.219 2.219 2.219 2.219 0 +0.00(+0.00%)
Apr 25, 2002 2.241 2.241 2.219 2.219 4,596 -0.02(-0.97%)
Apr 24, 2002 2.241 2.241 2.241 2.241 0 +0.00(+0.00%)
Apr 23, 2002 2.306 2.306 2.210 2.241 33,554 -0.09(-3.74%)
Apr 22, 2002 2.210 2.328 2.210 2.328 102,271 +0.04(+1.90%)
Apr 19, 2002 2.284 2.284 2.284 2.284 2,068 -0.02(-0.94%)
Apr 18, 2002 2.302 2.393 2.302 2.306 5,745 +0.03(+1.34%)
Apr 17, 2002 2.276 2.276 2.276 2.276 11,491 +0.00(+0.00%)
Apr 16, 2002 2.263 2.276 2.263 2.276 6,664 +0.01(+0.58%)
Apr 15, 2002 2.393 2.393 2.263 2.263 5,285 -0.17(-7.14%)
Apr 12, 2002 2.263 2.437 2.263 2.437 144,099 +0.17(+7.69%)
Apr 11, 2002 2.306 2.437 2.263 2.263 38,840 -0.04(-1.89%)
Apr 10, 2002 2.241 2.328 2.241 2.306 6,664 +0.09(+3.92%)
Apr 09, 2002 2.219 2.219 2.219 2.219 4,596 +0.00(+0.00%)
Apr 08, 2002 2.176 2.219 2.176 2.219 1,608 +0.04(+2.00%)
Apr 05, 2002 2.219 2.228 2.176 2.176 58,834 +0.00(+0.00%)
Apr 04, 2002 2.176 2.176 2.176 2.176 3,677 -0.04(-1.96%)
Apr 03, 2002 2.219 2.219 2.219 2.219 0 +0.00(+0.00%)
Apr 02, 2002 2.132 2.219 2.132 2.219 9,192 +0.13(+6.25%)
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.