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 )

11.73 -0.30 (-2.49%)
Streaming Delayed Price Updated: 2:43 PM EDT, Sep 20, 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 (%)
May 31, 2002 3.005 3.011 3.005 3.005 7,987 -0.03(-0.99%)
May 28, 2002 3.035 3.035 3.035 3.035 332 -0.03(-0.98%)
May 27, 2002 3.185 3.185 3.065 3.065 11,482 +0.00(+0.00%)
May 24, 2002 3.185 3.185 3.065 3.065 11,482 -0.12(-3.77%)
May 23, 2002 3.161 3.185 3.155 3.185 39,272 +0.03(+0.95%)
May 22, 2002 3.125 3.161 3.125 3.155 59,241 +0.09(+2.94%)
May 21, 2002 3.041 3.125 3.041 3.065 105,502 +0.02(+0.79%)
May 20, 2002 3.065 3.065 3.023 3.041 25,626 +0.02(+0.80%)
May 17, 2002 3.017 3.017 3.017 3.017 0 +0.00(+0.00%)
May 16, 2002 3.065 3.065 3.017 3.017 2,496 -0.01(-0.20%)
May 15, 2002 3.017 3.035 2.981 3.023 19,136 +0.02(+0.60%)
May 14, 2002 3.005 3.005 3.005 3.005 99,844 -0.01(-0.20%)
May 13, 2002 3.005 3.011 2.999 3.011 2,329 +0.01(+0.20%)
May 10, 2002 2.884 3.005 2.884 3.005 4,825 +0.00(+0.00%)
May 09, 2002 2.975 3.005 2.975 3.005 11,981 +0.00(+0.00%)
May 08, 2002 3.041 3.041 3.005 3.005 18,138 -0.09(-2.91%)
May 07, 2002 3.125 3.125 3.005 3.095 6,989 -0.09(-2.83%)
May 06, 2002 3.185 3.185 3.185 3.185 0 +0.00(+0.00%)
May 03, 2002 3.065 3.185 3.065 3.185 38,440 +0.06(+1.92%)
May 02, 2002 3.125 3.125 3.125 3.125 24,961 +0.06(+1.96%)
May 01, 2002 3.035 3.065 3.035 3.065 3,494 +0.03(+0.99%)
Apr 30, 2002 3.095 3.095 3.005 3.035 20,301 -0.06(-1.94%)
Apr 29, 2002 3.065 3.125 3.035 3.095 14,311 +0.03(+0.98%)
Apr 26, 2002 3.065 3.065 3.065 3.065 0 +0.00(+0.00%)
Apr 25, 2002 3.095 3.095 3.065 3.065 3,328 -0.03(-0.97%)
Apr 24, 2002 3.095 3.095 3.095 3.095 0 +0.00(+0.00%)
Apr 23, 2002 3.185 3.185 3.053 3.095 24,295 -0.12(-3.74%)
Apr 22, 2002 3.053 3.215 3.053 3.215 74,051 +0.06(+1.90%)
Apr 19, 2002 3.155 3.155 3.155 3.155 1,497 -0.03(-0.94%)
Apr 18, 2002 3.179 3.305 3.179 3.185 4,160 +0.04(+1.34%)
Apr 17, 2002 3.143 3.143 3.143 3.143 8,320 +0.00(+0.00%)
Apr 16, 2002 3.125 3.143 3.125 3.143 4,825 +0.02(+0.58%)
Apr 15, 2002 3.305 3.305 3.125 3.125 3,827 -0.24(-7.14%)
Apr 12, 2002 3.125 3.365 3.125 3.365 104,337 +0.24(+7.69%)
Apr 11, 2002 3.185 3.365 3.125 3.125 28,122 -0.06(-1.89%)
Apr 10, 2002 3.095 3.215 3.095 3.185 4,825 +0.12(+3.92%)
Apr 09, 2002 3.065 3.065 3.065 3.065 3,328 +0.00(+0.00%)
Apr 08, 2002 3.005 3.065 3.005 3.065 1,164 +0.06(+2.00%)
Apr 05, 2002 3.065 3.077 3.005 3.005 42,600 +0.00(+0.00%)
Apr 04, 2002 3.005 3.005 3.005 3.005 2,662 -0.06(-1.96%)
Apr 03, 2002 3.065 3.065 3.065 3.065 0 +0.00(+0.00%)
Apr 02, 2002 2.945 3.065 2.945 3.065 6,656 +0.18(+6.25%)
Apr 01, 2002 2.915 2.945 2.884 2.884 18,471 +0.00(+0.00%)
Mar 29, 2002 2.764 3.005 2.764 2.884 7,321 +0.00(+0.00%)
Mar 28, 2002 2.764 3.005 2.764 2.884 7,321 +0.06(+2.13%)
Mar 27, 2002 2.794 2.854 2.794 2.824 8,819 +0.06(+2.17%)
Mar 26, 2002 2.915 2.915 2.716 2.764 36,443 -0.15(-5.15%)
Mar 25, 2002 3.035 3.035 2.915 2.915 14,643 +0.09(+3.19%)
Mar 22, 2002 2.945 2.945 2.824 2.824 2,662 -0.18(-6.00%)
Mar 21, 2002 2.945 3.065 2.945 3.005 7,987 +0.12(+4.17%)
Mar 20, 2002 3.005 3.005 2.884 2.884 329,819 -0.27(-8.57%)
Mar 19, 2002 3.185 3.185 3.155 3.155 1,830 +0.06(+1.94%)
Mar 18, 2002 3.095 3.095 3.095 3.095 2,828 -0.10(-3.20%)
Mar 15, 2002 3.095 3.197 3.095 3.197 2,662 +0.13(+4.31%)
Mar 14, 2002 3.155 3.155 3.065 3.065 12,480 -0.21(-6.42%)
Mar 13, 2002 3.275 3.275 3.275 3.275 166 -0.03(-0.91%)
Mar 12, 2002 3.371 3.371 3.305 3.305 1,996 +0.00(+0.00%)
Mar 11, 2002 3.455 3.455 3.305 3.305 3,494 -0.09(-2.65%)
Mar 08, 2002 3.534 3.534 3.395 3.395 3,161 -0.09(-2.59%)
Mar 07, 2002 3.576 3.576 3.485 3.485 998 -0.18(-4.92%)
Mar 06, 2002 3.606 3.666 3.546 3.666 66,562 +0.18(+5.17%)
Mar 05, 2002 3.485 3.485 3.485 3.485 5,158 +0.15(+4.50%)
Mar 04, 2002 3.245 3.335 3.245 3.335 4,492 +0.15(+4.72%)
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.