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 )

9.450 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2002 2.568 2.568 2.403 2.403 46,897 -0.26(-9.73%)
Dec 30, 2002 2.615 2.663 2.615 2.663 50,929 +0.05(+1.80%)
Dec 27, 2002 2.606 2.615 2.606 2.615 46,260 +0.00(+0.00%)
Dec 26, 2002 2.526 2.615 2.526 2.615 78,940 +0.09(+3.74%)
Dec 24, 2002 2.521 2.521 2.521 2.521 1,061 -0.05(-1.83%)
Dec 23, 2002 2.422 2.568 2.422 2.568 78,091 +0.15(+6.03%)
Dec 20, 2002 2.380 2.422 2.309 2.422 75,120 +0.07(+2.80%)
Dec 19, 2002 2.366 2.366 2.333 2.356 85,730 -0.00(-0.20%)
Dec 18, 2002 2.413 2.413 2.352 2.361 30,557 +0.03(+1.39%)
Dec 17, 2002 2.329 2.352 2.329 2.329 16,482 +0.00(+0.00%)
Dec 16, 2002 2.352 2.352 2.329 2.329 2,819 +0.00(+0.00%)
Dec 13, 2002 2.375 2.375 2.329 2.329 204,945 -0.05(-1.94%)
Dec 12, 2002 2.352 2.375 2.352 2.375 9,542 +0.01(+0.59%)
Dec 11, 2002 2.361 2.361 2.361 2.361 10,409 -0.01(-0.58%)
Dec 10, 2002 2.435 2.444 2.375 2.375 41,422 +0.00(+0.00%)
Dec 09, 2002 2.347 2.393 2.347 2.375 154,847 +0.04(+1.58%)
Dec 06, 2002 2.352 2.356 2.329 2.338 49,880 -0.01(-0.59%)
Dec 05, 2002 2.319 2.361 2.305 2.352 602,258 +0.05(+2.00%)
Dec 04, 2002 2.213 2.305 2.213 2.305 475,603 +0.05(+2.04%)
Dec 03, 2002 2.259 2.259 2.259 2.259 0 +0.00(+0.00%)
Dec 02, 2002 2.259 2.259 2.259 2.259 216 +0.00(+0.00%)
Nov 29, 2002 2.305 2.305 2.259 2.259 11,928 -0.05(-2.00%)
Nov 27, 2002 2.305 2.305 2.282 2.305 17,566 +0.00(+0.00%)
Nov 26, 2002 2.305 2.305 2.305 2.305 3,253 +0.00(+0.00%)
Nov 25, 2002 2.292 2.305 2.292 2.305 2,385 -0.02(-0.79%)
Nov 22, 2002 2.315 2.324 2.287 2.324 32,314 -0.03(-1.18%)
Nov 21, 2002 2.305 2.352 2.301 2.352 126,871 +0.07(+3.03%)
Nov 20, 2002 2.338 2.352 2.282 2.282 118,196 -0.05(-2.17%)
Nov 19, 2002 2.361 2.361 2.333 2.333 5,855 -0.03(-1.17%)
Nov 18, 2002 2.305 2.388 2.305 2.361 34,482 +0.07(+3.23%)
Nov 15, 2002 2.310 2.310 2.259 2.287 30,145 -0.03(-1.39%)
Nov 14, 2002 2.352 2.398 2.292 2.319 128,172 +0.02(+1.00%)
Nov 13, 2002 2.259 2.301 2.259 2.296 11,060 +0.04(+1.63%)
Nov 12, 2002 2.236 2.282 2.236 2.259 21,687 +0.00(+0.00%)
Nov 11, 2002 2.301 2.305 2.236 2.259 65,929 -0.05(-2.00%)
Nov 08, 2002 2.282 2.319 2.282 2.305 37,302 +0.02(+0.81%)
Nov 07, 2002 2.310 2.315 2.282 2.287 74,604 -0.02(-0.80%)
Nov 06, 2002 2.305 2.324 2.301 2.305 64,194 -0.01(-0.40%)
Nov 05, 2002 2.329 2.329 2.305 2.315 34,266 -0.04(-1.57%)
Nov 04, 2002 2.352 2.375 2.282 2.352 159,185 +0.05(+2.00%)
Nov 01, 2002 2.375 2.375 2.282 2.305 15,181 -0.09(-3.85%)
Oct 31, 2002 2.398 2.398 2.398 2.398 194,101 +0.00(+0.00%)
Oct 30, 2002 2.398 2.398 2.393 2.398 20,386 +0.02(+0.97%)
Oct 29, 2002 2.481 2.481 2.375 2.375 43,374 -0.14(-5.50%)
Oct 28, 2002 2.490 2.513 2.490 2.513 2,168 +0.02(+0.93%)
Oct 25, 2002 2.490 2.490 2.490 2.490 216 -0.04(-1.46%)
Oct 24, 2002 2.527 2.527 2.527 2.527 0 +0.00(+0.00%)
Oct 23, 2002 2.536 2.536 2.352 2.527 186,294 -0.08(-3.01%)
Oct 22, 2002 2.674 2.674 2.541 2.605 39,254 -0.02(-0.88%)
Oct 21, 2002 2.651 2.651 2.628 2.628 2,819 +0.02(+0.89%)
Oct 18, 2002 2.767 2.767 2.605 2.605 76,990 -0.21(-7.38%)
Oct 17, 2002 2.951 2.951 2.790 2.813 58,555 +0.03(+0.99%)
Oct 16, 2002 2.790 2.790 2.767 2.785 6,723 -0.05(-1.79%)
Oct 15, 2002 2.720 2.997 2.720 2.836 99,978 +0.12(+4.24%)
Oct 14, 2002 2.813 2.813 2.720 2.720 101,063 -0.05(-1.67%)
Oct 11, 2002 2.767 2.771 2.744 2.767 120,798 +0.11(+3.99%)
Oct 10, 2002 2.656 2.661 2.656 2.661 1,518 +0.00(+0.17%)
Oct 09, 2002 2.628 2.656 2.605 2.656 8,891 -0.02(-0.86%)
Oct 08, 2002 2.674 2.767 2.674 2.679 17,566 +0.03(+1.22%)
Oct 07, 2002 2.605 2.647 2.559 2.647 16,482 +0.07(+2.68%)
Oct 04, 2002 2.536 2.578 2.536 2.578 3,469 +0.04(+1.64%)
Oct 03, 2002 2.605 2.674 2.536 2.536 20,386 -0.02(-0.72%)
Oct 02, 2002 2.513 2.554 2.508 2.554 54,001 +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.