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 )

10.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Aug 30, 2002 1.849 1.849 1.849 1.849 0 +0.00(+0.00%)
Aug 29, 2002 1.871 1.871 1.849 1.849 6,894 -0.01(-0.70%)
Aug 28, 2002 1.862 1.862 1.862 1.862 5,745 +0.03(+1.42%)
Aug 27, 2002 1.936 1.936 1.806 1.836 47,343 -0.08(-4.09%)
Aug 26, 2002 1.915 1.915 1.915 1.915 0 +0.00(+0.00%)
Aug 23, 2002 1.915 1.915 1.915 1.915 0 +0.00(+0.00%)
Aug 22, 2002 2.002 2.045 1.915 1.915 31,026 -0.04(-2.22%)
Aug 21, 2002 1.958 1.958 1.958 1.958 229 +0.00(+0.00%)
Aug 20, 2002 1.958 1.958 1.958 1.958 0 +0.09(+4.65%)
Aug 16, 2002 1.806 1.871 1.806 1.871 1,838 +0.09(+4.88%)
Aug 15, 2002 1.784 1.784 1.784 1.784 0 +0.00(+0.00%)
Aug 14, 2002 1.784 1.784 1.740 1.784 26,429 -0.04(-2.38%)
Aug 13, 2002 1.827 1.827 1.827 1.827 0 +0.00(+0.00%)
Aug 12, 2002 1.827 1.827 1.827 1.827 0 +0.11(+6.33%)
Aug 07, 2002 1.827 1.827 1.523 1.719 35,163 -0.17(-8.99%)
Aug 06, 2002 1.849 1.893 1.849 1.888 4,136 +0.04(+2.12%)
Aug 05, 2002 1.849 1.849 1.849 1.849 0 +0.00(+0.00%)
Aug 02, 2002 1.915 1.915 1.849 1.849 2,757 -0.07(-3.41%)
Aug 01, 2002 1.915 1.919 1.915 1.915 20,684 +0.00(+0.00%)
Jul 31, 2002 1.958 1.980 1.915 1.915 106,867 +0.00(+0.00%)
Jul 30, 2002 1.871 1.915 1.871 1.915 3,447 +0.10(+5.77%)
Jul 29, 2002 1.806 1.810 1.806 1.810 2,298 -0.01(-0.48%)
Jul 26, 2002 1.819 1.819 1.819 1.819 0 +0.00(+0.00%)
Jul 25, 2002 1.827 1.871 1.819 1.819 4,826 +0.03(+1.95%)
Jul 24, 2002 1.784 1.788 1.749 1.784 39,299 -0.05(-2.61%)
Jul 23, 2002 1.871 1.875 1.827 1.832 23,212 -0.09(-4.53%)
Jul 22, 2002 2.067 2.067 1.915 1.919 39,529 -0.21(-10.00%)
Jul 19, 2002 2.176 2.176 2.132 2.132 919 +0.09(+4.26%)
Jul 17, 2002 2.002 2.045 2.002 2.045 2,757 -0.04(-2.08%)
Jul 12, 2002 2.045 2.089 2.045 2.089 2,528 +0.07(+3.23%)
Jul 11, 2002 2.023 2.023 2.023 2.023 0 +0.00(+0.00%)
Jul 10, 2002 2.089 2.089 2.023 2.023 3,447 -0.02(-1.06%)
Jul 09, 2002 2.062 2.062 2.045 2.045 5,745 -0.02(-0.84%)
Jul 08, 2002 2.054 2.062 2.054 2.062 7,814 +0.03(+1.28%)
Jul 05, 2002 2.089 2.110 2.036 2.036 5,285 -0.01(-0.43%)
Jul 04, 2002 2.045 2.045 2.045 2.045 80,438 +0.00(+0.00%)
Jul 03, 2002 2.045 2.045 2.045 2.045 80,438 -0.01(-0.42%)
Jul 02, 2002 1.936 2.058 1.936 2.054 14,708 +0.12(+6.07%)
Jul 01, 2002 1.784 1.936 1.784 1.936 40,678 +0.15(+8.54%)
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%)
Apr 01, 2002 2.110 2.132 2.089 2.089 25,510 +0.00(+0.00%)
Mar 29, 2002 2.002 2.176 2.002 2.089 10,112 +0.00(+0.00%)
Mar 28, 2002 2.002 2.176 2.002 2.089 10,112 +0.04(+2.13%)
Mar 27, 2002 2.023 2.067 2.023 2.045 12,180 +0.04(+2.17%)
Mar 26, 2002 2.110 2.110 1.967 2.002 50,331 -0.11(-5.15%)
Mar 25, 2002 2.197 2.197 2.110 2.110 20,224 +0.07(+3.19%)
Mar 22, 2002 2.132 2.132 2.045 2.045 3,677 -0.13(-6.00%)
Mar 21, 2002 2.132 2.219 2.132 2.176 11,031 +0.09(+4.17%)
Mar 20, 2002 2.176 2.176 2.089 2.089 455,510 -0.20(-8.57%)
Mar 19, 2002 2.306 2.306 2.284 2.284 2,528 +0.04(+1.94%)
Mar 18, 2002 2.241 2.241 2.241 2.241 3,907 -0.07(-3.20%)
Mar 15, 2002 2.241 2.315 2.241 2.315 3,677 +0.10(+4.31%)
Mar 14, 2002 2.284 2.284 2.219 2.219 17,236 -0.15(-6.42%)
Mar 13, 2002 2.371 2.371 2.371 2.371 229 -0.02(-0.91%)
Mar 12, 2002 2.441 2.441 2.393 2.393 2,757 +0.00(+0.00%)
Mar 11, 2002 2.502 2.502 2.393 2.393 4,826 -0.07(-2.65%)
Mar 08, 2002 2.558 2.558 2.458 2.458 4,366 -0.07(-2.59%)
Mar 07, 2002 2.589 2.589 2.524 2.524 1,378 -0.13(-4.92%)
Mar 06, 2002 2.611 2.654 2.567 2.654 91,929 +0.13(+5.17%)
Mar 05, 2002 2.524 2.524 2.524 2.524 7,124 +0.11(+4.50%)
Mar 04, 2002 2.350 2.415 2.350 2.415 6,205 +0.11(+4.72%)
Mar 01, 2002 2.350 2.350 2.263 2.306 11,261 -0.02(-0.93%)
Feb 28, 2002 2.328 2.328 2.328 2.328 0 +0.00(+0.00%)
Feb 27, 2002 2.306 2.350 2.271 2.328 8,733 +0.07(+2.88%)
Feb 26, 2002 2.263 2.267 2.263 2.263 1,149 +0.00(+0.00%)
Feb 25, 2002 2.271 2.284 2.263 2.263 22,982 +0.00(+0.00%)
Feb 22, 2002 2.176 2.263 2.176 2.263 3,447 +0.09(+4.00%)
Feb 21, 2002 2.176 2.176 2.176 2.176 0 +0.00(+0.00%)
Feb 20, 2002 2.176 2.176 2.176 2.176 0 +0.00(+0.00%)
Feb 19, 2002 2.106 2.176 1.984 2.176 19,075 +0.11(+5.26%)
Feb 18, 2002 1.958 2.067 1.893 2.067 7,354 +0.00(+0.00%)
Feb 15, 2002 1.958 2.067 1.893 2.067 7,354 +0.07(+3.26%)
Feb 14, 2002 2.002 2.002 2.002 2.002 689 -0.04(-2.13%)
Feb 13, 2002 2.045 2.045 2.045 2.045 0 +0.00(+0.00%)
Feb 12, 2002 1.867 2.045 1.867 2.045 28,268 +0.20(+10.59%)
Feb 11, 2002 1.849 1.849 1.849 1.849 6,205 -0.02(-1.16%)
Feb 08, 2002 1.871 1.871 1.871 1.871 229 +0.00(+0.00%)
Feb 07, 2002 1.871 1.871 1.871 1.871 0 +0.00(+0.00%)
Feb 06, 2002 1.827 1.871 1.827 1.871 5,975 +0.00(+0.00%)
Feb 05, 2002 1.871 1.871 1.871 1.871 17,466 -0.04(-2.27%)
Feb 04, 2002 1.849 1.915 1.740 1.915 28,727 +0.02(+1.15%)
Feb 01, 2002 1.893 1.893 1.893 1.893 4,596 -0.04(-2.25%)
Jan 31, 2002 1.897 1.936 1.854 1.936 455,510 +0.04(+2.30%)
Jan 30, 2002 1.971 1.971 1.871 1.893 284,061 -0.09(-4.40%)
Jan 29, 2002 2.002 2.002 1.980 1.980 28,727 -0.04(-2.15%)
Jan 28, 2002 2.023 2.023 2.023 2.023 3,217 +0.02(+1.09%)
Jan 25, 2002 2.006 2.006 2.002 2.002 2,528 -0.00(-0.22%)
Jan 24, 2002 2.023 2.023 2.006 2.006 71,704 -0.06(-2.95%)
Jan 23, 2002 2.067 2.067 2.067 2.067 0 +0.00(+0.00%)
Jan 22, 2002 2.028 2.067 2.028 2.067 42,977 +0.02(+1.06%)
Jan 21, 2002 2.045 2.062 2.045 2.045 11,950 +0.00(+0.00%)
Jan 18, 2002 2.045 2.062 2.045 2.045 11,950 -0.02(-1.05%)
Jan 17, 2002 2.045 2.089 2.045 2.067 43,666 +0.02(+1.06%)
Jan 16, 2002 2.158 2.158 2.045 2.045 48,952 -0.13(-6.00%)
Jan 15, 2002 2.176 2.176 2.176 2.176 0 +0.00(+0.00%)
Jan 14, 2002 2.154 2.176 2.154 2.176 12,870 +0.00(+0.00%)
Jan 11, 2002 2.176 2.176 2.176 2.176 0 +0.00(+0.00%)
Jan 10, 2002 2.241 2.241 2.176 2.176 9,882 -0.60(-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.