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 )

9.650 -0.200 (-2.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 2.153 2.153 2.110 2.110 12,773 -0.04(-2.00%)
Nov 27, 2002 2.153 2.153 2.131 2.153 18,812 +0.00(+0.00%)
Nov 26, 2002 2.153 2.153 2.153 2.153 3,483 +0.00(+0.00%)
Nov 25, 2002 2.140 2.153 2.140 2.153 2,554 -0.02(-0.79%)
Nov 22, 2002 2.161 2.170 2.136 2.170 34,605 -0.03(-1.18%)
Nov 21, 2002 2.153 2.196 2.148 2.196 135,868 +0.06(+3.03%)
Nov 20, 2002 2.183 2.196 2.131 2.131 126,578 -0.05(-2.17%)
Nov 19, 2002 2.204 2.204 2.179 2.179 6,270 -0.03(-1.17%)
Nov 18, 2002 2.153 2.230 2.153 2.204 36,928 +0.07(+3.23%)
Nov 15, 2002 2.157 2.157 2.110 2.136 32,283 -0.03(-1.39%)
Nov 14, 2002 2.196 2.239 2.140 2.166 137,262 +0.02(+1.00%)
Nov 13, 2002 2.110 2.148 2.110 2.144 11,844 +0.03(+1.63%)
Nov 12, 2002 2.088 2.131 2.088 2.110 23,225 +0.00(+0.00%)
Nov 11, 2002 2.148 2.153 2.088 2.110 70,605 -0.04(-2.00%)
Nov 08, 2002 2.131 2.166 2.131 2.153 39,947 +0.02(+0.81%)
Nov 07, 2002 2.157 2.161 2.131 2.136 79,895 -0.02(-0.80%)
Nov 06, 2002 2.153 2.170 2.148 2.153 68,747 -0.01(-0.40%)
Nov 05, 2002 2.174 2.174 2.153 2.161 36,696 -0.03(-1.57%)
Nov 04, 2002 2.196 2.217 2.131 2.196 170,474 +0.04(+2.00%)
Nov 01, 2002 2.217 2.217 2.131 2.153 16,257 -0.09(-3.85%)
Oct 31, 2002 2.239 2.239 2.239 2.239 207,867 +0.00(+0.00%)
Oct 30, 2002 2.239 2.239 2.235 2.239 21,831 +0.02(+0.97%)
Oct 29, 2002 2.316 2.316 2.217 2.217 46,450 -0.13(-5.50%)
Oct 28, 2002 2.325 2.347 2.325 2.347 2,322 +0.02(+0.93%)
Oct 25, 2002 2.325 2.325 2.325 2.325 232 -0.03(-1.46%)
Oct 24, 2002 2.359 2.359 2.359 2.359 0 +0.00(+0.00%)
Oct 23, 2002 2.368 2.368 2.196 2.359 199,506 -0.07(-3.01%)
Oct 22, 2002 2.497 2.497 2.372 2.433 42,038 -0.02(-0.88%)
Oct 21, 2002 2.476 2.476 2.454 2.454 3,019 +0.02(+0.88%)
Oct 18, 2002 2.583 2.583 2.433 2.433 82,450 -0.19(-7.38%)
Oct 17, 2002 2.756 2.756 2.605 2.626 62,708 +0.03(+0.99%)
Oct 16, 2002 2.605 2.605 2.583 2.601 7,199 -0.05(-1.79%)
Oct 15, 2002 2.540 2.799 2.540 2.648 107,069 +0.11(+4.24%)
Oct 14, 2002 2.626 2.626 2.540 2.540 108,230 -0.04(-1.67%)
Oct 11, 2002 2.583 2.588 2.562 2.583 129,365 +0.10(+3.99%)
Oct 10, 2002 2.480 2.484 2.480 2.484 1,625 +0.00(+0.17%)
Oct 09, 2002 2.454 2.480 2.433 2.480 9,522 -0.02(-0.86%)
Oct 08, 2002 2.497 2.583 2.497 2.502 18,812 +0.03(+1.22%)
Oct 07, 2002 2.433 2.471 2.390 2.471 17,651 +0.06(+2.68%)
Oct 04, 2002 2.368 2.407 2.368 2.407 3,716 +0.04(+1.64%)
Oct 03, 2002 2.433 2.497 2.368 2.368 21,831 -0.02(-0.72%)
Oct 02, 2002 2.347 2.385 2.342 2.385 57,831 +0.06(+2.59%)
Oct 01, 2002 2.454 2.454 2.325 2.325 36,696 -0.11(-4.42%)
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%)
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.