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 (%)
Jul 31, 2002 2.075 2.098 2.029 2.029 100,846 +0.00(+0.00%)
Jul 30, 2002 1.983 2.029 1.983 2.029 3,253 +0.11(+5.77%)
Jul 29, 2002 1.914 1.918 1.914 1.918 2,168 -0.01(-0.48%)
Jul 26, 2002 1.927 1.927 1.927 1.927 0 +0.00(+0.00%)
Jul 25, 2002 1.937 1.983 1.927 1.927 4,554 +0.04(+1.95%)
Jul 24, 2002 1.891 1.895 1.854 1.891 37,085 -0.05(-2.61%)
Jul 23, 2002 1.983 1.987 1.937 1.941 21,904 -0.09(-4.54%)
Jul 22, 2002 2.190 2.190 2.029 2.033 37,302 -0.23(-10.00%)
Jul 19, 2002 2.305 2.305 2.259 2.259 867 +0.09(+4.26%)
Jul 17, 2002 2.121 2.167 2.121 2.167 2,602 -0.05(-2.08%)
Jul 12, 2002 2.167 2.213 2.167 2.213 2,385 +0.07(+3.23%)
Jul 11, 2002 2.144 2.144 2.144 2.144 0 +0.00(+0.00%)
Jul 10, 2002 2.213 2.213 2.144 2.144 3,253 -0.02(-1.06%)
Jul 09, 2002 2.186 2.186 2.167 2.167 5,421 -0.02(-0.84%)
Jul 08, 2002 2.176 2.186 2.176 2.186 7,373 +0.03(+1.28%)
Jul 05, 2002 2.213 2.236 2.158 2.158 4,988 -0.01(-0.43%)
Jul 04, 2002 2.167 2.167 2.167 2.167 75,905 +0.00(+0.00%)
Jul 03, 2002 2.167 2.167 2.167 2.167 75,905 -0.01(-0.42%)
Jul 02, 2002 2.052 2.181 2.052 2.176 13,879 +0.12(+6.07%)
Jul 01, 2002 1.891 2.052 1.891 2.052 38,386 +0.16(+8.54%)
Jun 28, 2002 1.743 1.937 1.743 1.891 258,513 +0.18(+10.81%)
Jun 27, 2002 1.706 1.706 1.706 1.706 2,168 +0.02(+1.09%)
Jun 26, 2002 1.775 1.775 1.688 1.688 17,566 -0.13(-7.34%)
Jun 25, 2002 1.937 1.937 1.821 1.821 8,674 -0.16(-8.14%)
Jun 21, 2002 2.010 2.010 1.983 1.983 13,229 -0.03(-1.38%)
Jun 20, 2002 2.029 2.029 2.010 2.010 2,602 +0.00(+0.23%)
Jun 19, 2002 2.006 2.006 2.006 2.006 0 +0.00(+0.00%)
Jun 18, 2002 2.006 2.006 2.006 2.006 433 +0.02(+1.16%)
Jun 17, 2002 1.983 1.983 1.983 1.983 4,120 -0.03(-1.60%)
Jun 14, 2002 2.015 2.015 2.015 2.015 2,602 -0.10(-4.59%)
Jun 12, 2002 2.098 2.112 2.098 2.112 4,988 +0.05(+2.23%)
Jun 11, 2002 2.033 2.066 2.033 2.066 4,337 +0.04(+1.82%)
Jun 10, 2002 2.029 2.052 2.029 2.029 11,060 -0.05(-2.22%)
Jun 07, 2002 2.075 2.075 2.075 2.075 0 +0.00(+0.00%)
Jun 06, 2002 2.075 2.075 2.075 2.075 216 -0.05(-2.17%)
Jun 05, 2002 2.213 2.213 2.121 2.121 2,819,356 -0.18(-8.00%)
May 31, 2002 2.305 2.310 2.305 2.305 10,409 -0.02(-0.99%)
May 28, 2002 2.329 2.329 2.329 2.329 433 -0.02(-0.98%)
May 27, 2002 2.444 2.444 2.352 2.352 14,964 +0.00(+0.00%)
May 24, 2002 2.444 2.444 2.352 2.352 14,964 -0.09(-3.77%)
May 23, 2002 2.425 2.444 2.421 2.444 51,182 +0.02(+0.95%)
May 22, 2002 2.398 2.425 2.398 2.421 77,207 +0.07(+2.94%)
May 21, 2002 2.333 2.398 2.333 2.352 137,497 +0.02(+0.79%)
May 20, 2002 2.352 2.352 2.319 2.333 33,398 +0.02(+0.80%)
May 17, 2002 2.315 2.315 2.315 2.315 0 +0.00(+0.00%)
May 16, 2002 2.352 2.352 2.315 2.315 3,253 -0.00(-0.20%)
May 15, 2002 2.315 2.329 2.287 2.319 24,940 +0.01(+0.60%)
May 14, 2002 2.305 2.305 2.305 2.305 130,124 -0.00(-0.20%)
May 13, 2002 2.305 2.310 2.301 2.310 3,036 +0.00(+0.20%)
May 10, 2002 2.213 2.305 2.213 2.305 6,289 +0.00(+0.00%)
May 09, 2002 2.282 2.305 2.282 2.305 15,614 +0.00(+0.00%)
May 08, 2002 2.333 2.333 2.305 2.305 23,639 -0.07(-2.91%)
May 07, 2002 2.398 2.398 2.305 2.375 9,108 -0.07(-2.83%)
May 06, 2002 2.444 2.444 2.444 2.444 0 +0.00(+0.00%)
May 03, 2002 2.352 2.444 2.352 2.444 50,097 +0.05(+1.92%)
May 02, 2002 2.398 2.398 2.398 2.398 32,531 +0.05(+1.96%)
May 01, 2002 2.329 2.352 2.329 2.352 4,554 +0.02(+0.99%)
Apr 30, 2002 2.375 2.375 2.305 2.329 26,458 -0.05(-1.94%)
Apr 29, 2002 2.352 2.398 2.329 2.375 18,651 +0.02(+0.98%)
Apr 26, 2002 2.352 2.352 2.352 2.352 0 +0.00(+0.00%)
Apr 25, 2002 2.375 2.375 2.352 2.352 4,337 -0.02(-0.97%)
Apr 24, 2002 2.375 2.375 2.375 2.375 0 +0.00(+0.00%)
Apr 23, 2002 2.444 2.444 2.342 2.375 31,663 -0.09(-3.74%)
Apr 22, 2002 2.342 2.467 2.342 2.467 96,508 +0.05(+1.90%)
Apr 19, 2002 2.421 2.421 2.421 2.421 1,951 -0.02(-0.94%)
Apr 18, 2002 2.439 2.536 2.439 2.444 5,421 +0.03(+1.34%)
Apr 17, 2002 2.412 2.412 2.412 2.412 10,843 +0.00(+0.00%)
Apr 16, 2002 2.398 2.412 2.398 2.412 6,289 +0.01(+0.58%)
Apr 15, 2002 2.536 2.536 2.398 2.398 4,988 -0.18(-7.14%)
Apr 12, 2002 2.398 2.582 2.398 2.582 135,979 +0.18(+7.69%)
Apr 11, 2002 2.444 2.582 2.398 2.398 36,651 -0.05(-1.89%)
Apr 10, 2002 2.375 2.467 2.375 2.444 6,289 +0.09(+3.92%)
Apr 09, 2002 2.352 2.352 2.352 2.352 4,337 +0.00(+0.00%)
Apr 08, 2002 2.305 2.352 2.305 2.352 1,518 +0.05(+2.00%)
Apr 05, 2002 2.352 2.361 2.305 2.305 55,519 +0.00(+0.00%)
Apr 04, 2002 2.305 2.305 2.305 2.305 3,469 -0.05(-1.96%)
Apr 03, 2002 2.352 2.352 2.352 2.352 0 +0.00(+0.00%)
Apr 02, 2002 2.259 2.352 2.259 2.352 8,674 +0.14(+6.25%)
Apr 01, 2002 2.236 2.259 2.213 2.213 24,072 +0.00(+0.00%)
Mar 29, 2002 2.121 2.305 2.121 2.213 9,542 +0.00(+0.00%)
Mar 28, 2002 2.121 2.305 2.121 2.213 9,542 +0.05(+2.13%)
Mar 27, 2002 2.144 2.190 2.144 2.167 11,494 +0.05(+2.17%)
Mar 26, 2002 2.236 2.236 2.084 2.121 47,495 -0.12(-5.15%)
Mar 25, 2002 2.329 2.329 2.236 2.236 19,084 +0.07(+3.19%)
Mar 22, 2002 2.259 2.259 2.167 2.167 3,469 -0.14(-6.00%)
Mar 21, 2002 2.259 2.352 2.259 2.305 10,409 +0.09(+4.17%)
Mar 20, 2002 2.305 2.305 2.213 2.213 429,843 -0.21(-8.57%)
Mar 19, 2002 2.444 2.444 2.421 2.421 2,385 +0.05(+1.94%)
Mar 18, 2002 2.375 2.375 2.375 2.375 3,686 -0.08(-3.20%)
Mar 15, 2002 2.375 2.453 2.375 2.453 3,469 +0.10(+4.31%)
Mar 14, 2002 2.421 2.421 2.352 2.352 16,265 -0.16(-6.42%)
Mar 13, 2002 2.513 2.513 2.513 2.513 216 -0.02(-0.91%)
Mar 12, 2002 2.587 2.587 2.536 2.536 2,602 +0.00(+0.00%)
Mar 11, 2002 2.651 2.651 2.536 2.536 4,554 -0.07(-2.65%)
Mar 08, 2002 2.711 2.711 2.605 2.605 4,120 -0.07(-2.59%)
Mar 07, 2002 2.744 2.744 2.674 2.674 1,301 -0.14(-4.92%)
Mar 06, 2002 2.767 2.813 2.720 2.813 86,749 +0.14(+5.17%)
Mar 05, 2002 2.674 2.674 2.674 2.674 6,723 +0.12(+4.50%)
Mar 04, 2002 2.490 2.559 2.490 2.559 5,855 +0.12(+4.72%)
Mar 01, 2002 2.490 2.490 2.398 2.444 10,626 -0.02(-0.93%)
Feb 28, 2002 2.467 2.467 2.467 2.467 0 +0.00(+0.00%)
Feb 27, 2002 2.444 2.490 2.407 2.467 8,241 +0.07(+2.88%)
Feb 26, 2002 2.398 2.402 2.398 2.398 1,084 +0.00(+0.00%)
Feb 25, 2002 2.407 2.421 2.398 2.398 21,687 +0.00(+0.00%)
Feb 22, 2002 2.305 2.398 2.305 2.398 3,253 +0.09(+4.00%)
Feb 21, 2002 2.305 2.305 2.305 2.305 0 +0.00(+0.00%)
Feb 20, 2002 2.305 2.305 2.305 2.305 0 +0.00(+0.00%)
Feb 19, 2002 2.232 2.305 2.103 2.305 18,000 +0.12(+5.26%)
Feb 18, 2002 2.075 2.190 2.006 2.190 6,939 +0.00(+0.00%)
Feb 15, 2002 2.075 2.190 2.006 2.190 6,939 +0.07(+3.26%)
Feb 14, 2002 2.121 2.121 2.121 2.121 650 -0.05(-2.13%)
Feb 13, 2002 2.167 2.167 2.167 2.167 0 +0.00(+0.00%)
Feb 12, 2002 1.978 2.167 1.978 2.167 26,675 +0.21(+10.59%)
Feb 11, 2002 1.960 1.960 1.960 1.960 5,855 -0.02(-1.16%)
Feb 08, 2002 1.983 1.983 1.983 1.983 216 +0.00(+0.00%)
Feb 07, 2002 1.983 1.983 1.983 1.983 0 +0.00(+0.00%)
Feb 06, 2002 1.937 1.983 1.937 1.983 5,638 +0.00(+0.00%)
Feb 05, 2002 1.983 1.983 1.983 1.983 16,482 -0.05(-2.27%)
Feb 04, 2002 1.960 2.029 1.844 2.029 27,109 +0.02(+1.15%)
Feb 01, 2002 2.006 2.006 2.006 2.006 4,337 -0.05(-2.25%)
Jan 31, 2002 2.010 2.052 1.964 2.052 429,843 +0.05(+2.30%)
Jan 30, 2002 2.089 2.089 1.983 2.006 268,055 -0.09(-4.40%)
Jan 29, 2002 2.121 2.121 2.098 2.098 27,109 -0.05(-2.15%)
Jan 28, 2002 2.144 2.144 2.144 2.144 3,036 +0.02(+1.09%)
Jan 25, 2002 2.126 2.126 2.121 2.121 2,385 -0.00(-0.22%)
Jan 24, 2002 2.144 2.144 2.126 2.126 67,664 -0.06(-2.95%)
Jan 23, 2002 2.190 2.190 2.190 2.190 0 +0.00(+0.00%)
Jan 22, 2002 2.149 2.190 2.149 2.190 40,555 +0.02(+1.06%)
Jan 21, 2002 2.167 2.186 2.167 2.167 11,277 +0.00(+0.00%)
Jan 18, 2002 2.167 2.186 2.167 2.167 11,277 -0.02(-1.05%)
Jan 17, 2002 2.167 2.213 2.167 2.190 41,205 +0.02(+1.06%)
Jan 16, 2002 2.287 2.287 2.167 2.167 46,194 -0.14(-6.00%)
Jan 15, 2002 2.305 2.305 2.305 2.305 0 +0.00(+0.00%)
Jan 14, 2002 2.282 2.305 2.282 2.305 12,144 +0.00(+0.00%)
Jan 11, 2002 2.305 2.305 2.305 2.305 0 +0.00(+0.00%)
Jan 10, 2002 2.375 2.375 2.305 2.305 9,325 -0.64(-21.75%)
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.