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: 4:10 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 (%)
Mar 29, 2002 2.099 2.281 2.099 2.190 9,643 +0.00(+0.00%)
Mar 28, 2002 2.099 2.281 2.099 2.190 9,643 +0.05(+2.13%)
Mar 27, 2002 2.122 2.167 2.122 2.144 11,615 +0.05(+2.17%)
Mar 26, 2002 2.213 2.213 2.062 2.099 47,997 -0.11(-5.15%)
Mar 25, 2002 2.304 2.304 2.213 2.213 19,286 +0.07(+3.19%)
Mar 22, 2002 2.236 2.236 2.144 2.144 3,506 -0.14(-6.00%)
Mar 21, 2002 2.236 2.327 2.236 2.281 10,520 +0.09(+4.17%)
Mar 20, 2002 2.281 2.281 2.190 2.190 434,390 -0.21(-8.57%)
Mar 19, 2002 2.418 2.418 2.395 2.395 2,410 +0.05(+1.94%)
Mar 18, 2002 2.350 2.350 2.350 2.350 3,725 -0.08(-3.20%)
Mar 15, 2002 2.350 2.427 2.350 2.427 3,506 +0.10(+4.31%)
Mar 14, 2002 2.395 2.395 2.327 2.327 16,437 -0.16(-6.42%)
Mar 13, 2002 2.487 2.487 2.487 2.487 219 -0.02(-0.91%)
Mar 12, 2002 2.560 2.560 2.509 2.509 2,630 +0.00(+0.00%)
Mar 11, 2002 2.624 2.624 2.509 2.509 4,602 -0.07(-2.66%)
Mar 08, 2002 2.683 2.683 2.578 2.578 4,164 -0.07(-2.59%)
Mar 07, 2002 2.715 2.715 2.646 2.646 1,315 -0.14(-4.92%)
Mar 06, 2002 2.738 2.783 2.692 2.783 87,667 +0.14(+5.17%)
Mar 05, 2002 2.646 2.646 2.646 2.646 6,794 +0.11(+4.50%)
Mar 04, 2002 2.464 2.532 2.464 2.532 5,917 +0.11(+4.72%)
Mar 01, 2002 2.464 2.464 2.373 2.418 10,739 -0.02(-0.93%)
Feb 28, 2002 2.441 2.441 2.441 2.441 0 +0.00(+0.00%)
Feb 27, 2002 2.418 2.464 2.382 2.441 8,328 +0.07(+2.88%)
Feb 26, 2002 2.373 2.377 2.373 2.373 1,095 +0.00(+0.00%)
Feb 25, 2002 2.382 2.395 2.373 2.373 21,916 +0.00(+0.00%)
Feb 22, 2002 2.281 2.373 2.281 2.373 3,287 +0.09(+4.00%)
Feb 21, 2002 2.281 2.281 2.281 2.281 0 +0.00(+0.00%)
Feb 20, 2002 2.281 2.281 2.281 2.281 0 +0.00(+0.00%)
Feb 19, 2002 2.208 2.281 2.081 2.281 18,190 +0.11(+5.26%)
Feb 18, 2002 2.053 2.167 1.985 2.167 7,013 +0.00(+0.00%)
Feb 15, 2002 2.053 2.167 1.985 2.167 7,013 +0.07(+3.26%)
Feb 14, 2002 2.099 2.099 2.099 2.099 657 -0.05(-2.13%)
Feb 13, 2002 2.144 2.144 2.144 2.144 0 +0.00(+0.00%)
Feb 12, 2002 1.957 2.144 1.957 2.144 26,957 +0.21(+10.59%)
Feb 11, 2002 1.939 1.939 1.939 1.939 5,917 -0.02(-1.16%)
Feb 08, 2002 1.962 1.962 1.962 1.962 219 +0.00(+0.00%)
Feb 07, 2002 1.962 1.962 1.962 1.962 0 +0.00(+0.00%)
Feb 06, 2002 1.916 1.962 1.916 1.962 5,698 +0.00(+0.00%)
Feb 05, 2002 1.962 1.962 1.962 1.962 16,656 -0.05(-2.27%)
Feb 04, 2002 1.939 2.008 1.825 2.008 27,395 +0.02(+1.15%)
Feb 01, 2002 1.985 1.985 1.985 1.985 4,383 -0.05(-2.25%)
Jan 31, 2002 1.989 2.030 1.944 2.030 434,390 +0.05(+2.30%)
Jan 30, 2002 2.067 2.067 1.962 1.985 270,891 -0.09(-4.40%)
Jan 29, 2002 2.099 2.099 2.076 2.076 27,395 -0.05(-2.15%)
Jan 28, 2002 2.122 2.122 2.122 2.122 3,068 +0.02(+1.09%)
Jan 25, 2002 2.103 2.103 2.099 2.099 2,410 -0.00(-0.22%)
Jan 24, 2002 2.122 2.122 2.103 2.103 68,380 -0.06(-2.95%)
Jan 23, 2002 2.167 2.167 2.167 2.167 0 +0.00(+0.00%)
Jan 22, 2002 2.126 2.167 2.126 2.167 40,984 +0.02(+1.06%)
Jan 21, 2002 2.144 2.163 2.144 2.144 11,396 +0.00(+0.00%)
Jan 18, 2002 2.144 2.163 2.144 2.144 11,396 -0.02(-1.05%)
Jan 17, 2002 2.144 2.190 2.144 2.167 41,641 +0.02(+1.06%)
Jan 16, 2002 2.263 2.263 2.144 2.144 46,682 -0.14(-6.00%)
Jan 15, 2002 2.281 2.281 2.281 2.281 0 +0.00(+0.00%)
Jan 14, 2002 2.259 2.281 2.259 2.281 12,273 +0.00(+0.00%)
Jan 11, 2002 2.281 2.281 2.281 2.281 0 +0.00(+0.00%)
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.