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 )

11.17 +0.48 (+4.49%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Oct 31, 2002 2.373 2.373 2.373 2.373 196,155 +0.00(+0.00%)
Oct 30, 2002 2.373 2.373 2.368 2.373 20,601 +0.02(+0.97%)
Oct 29, 2002 2.455 2.455 2.350 2.350 43,833 -0.14(-5.50%)
Oct 28, 2002 2.464 2.487 2.464 2.487 2,191 +0.02(+0.93%)
Oct 25, 2002 2.464 2.464 2.464 2.464 219 -0.04(-1.46%)
Oct 24, 2002 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Oct 23, 2002 2.509 2.509 2.327 2.500 188,265 -0.08(-3.01%)
Oct 22, 2002 2.646 2.646 2.514 2.578 39,669 -0.02(-0.88%)
Oct 21, 2002 2.624 2.624 2.601 2.601 2,849 +0.02(+0.88%)
Oct 18, 2002 2.738 2.738 2.578 2.578 77,804 -0.21(-7.38%)
Oct 17, 2002 2.920 2.920 2.760 2.783 59,175 +0.03(+0.99%)
Oct 16, 2002 2.760 2.760 2.738 2.756 6,794 -0.05(-1.79%)
Oct 15, 2002 2.692 2.966 2.692 2.806 101,036 +0.11(+4.24%)
Oct 14, 2002 2.783 2.783 2.692 2.692 102,132 -0.05(-1.67%)
Oct 11, 2002 2.738 2.742 2.715 2.738 122,076 +0.10(+3.99%)
Oct 10, 2002 2.628 2.633 2.628 2.633 1,534 +0.00(+0.17%)
Oct 09, 2002 2.601 2.628 2.578 2.628 8,985 -0.02(-0.86%)
Oct 08, 2002 2.646 2.738 2.646 2.651 17,752 +0.03(+1.22%)
Oct 07, 2002 2.578 2.619 2.532 2.619 16,656 +0.07(+2.68%)
Oct 04, 2002 2.509 2.551 2.509 2.551 3,506 +0.04(+1.64%)
Oct 03, 2002 2.578 2.646 2.509 2.509 20,601 -0.02(-0.72%)
Oct 02, 2002 2.487 2.528 2.482 2.528 54,572 +0.06(+2.59%)
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.