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: 6:30 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 (%)
May 31, 2002 2.281 2.286 2.281 2.281 10,520 -0.02(-0.99%)
May 28, 2002 2.304 2.304 2.304 2.304 438 -0.02(-0.98%)
May 27, 2002 2.418 2.418 2.327 2.327 15,122 +0.00(+0.00%)
May 24, 2002 2.418 2.418 2.327 2.327 15,122 -0.09(-3.77%)
May 23, 2002 2.400 2.418 2.395 2.418 51,723 +0.02(+0.95%)
May 22, 2002 2.373 2.400 2.373 2.395 78,023 +0.07(+2.94%)
May 21, 2002 2.309 2.373 2.309 2.327 138,952 +0.02(+0.79%)
May 20, 2002 2.327 2.327 2.295 2.309 33,751 +0.02(+0.80%)
May 17, 2002 2.290 2.290 2.290 2.290 0 +0.00(+0.00%)
May 16, 2002 2.327 2.327 2.290 2.290 3,287 -0.00(-0.20%)
May 15, 2002 2.290 2.304 2.263 2.295 25,204 +0.01(+0.60%)
May 14, 2002 2.281 2.281 2.281 2.281 131,500 -0.00(-0.20%)
May 13, 2002 2.281 2.286 2.277 2.286 3,068 +0.00(+0.20%)
May 10, 2002 2.190 2.281 2.190 2.281 6,355 +0.00(+0.00%)
May 09, 2002 2.259 2.281 2.259 2.281 15,780 +0.00(+0.00%)
May 08, 2002 2.309 2.309 2.281 2.281 23,889 -0.07(-2.91%)
May 07, 2002 2.373 2.373 2.281 2.350 9,205 -0.07(-2.83%)
May 06, 2002 2.418 2.418 2.418 2.418 0 +0.00(+0.00%)
May 03, 2002 2.327 2.418 2.327 2.418 50,627 +0.05(+1.92%)
May 02, 2002 2.373 2.373 2.373 2.373 32,875 +0.05(+1.96%)
May 01, 2002 2.304 2.327 2.304 2.327 4,602 +0.02(+0.99%)
Apr 30, 2002 2.350 2.350 2.281 2.304 26,738 -0.05(-1.94%)
Apr 29, 2002 2.327 2.373 2.304 2.350 18,848 +0.02(+0.98%)
Apr 26, 2002 2.327 2.327 2.327 2.327 0 +0.00(+0.00%)
Apr 25, 2002 2.350 2.350 2.327 2.327 4,383 -0.02(-0.97%)
Apr 24, 2002 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Apr 23, 2002 2.418 2.418 2.318 2.350 31,998 -0.09(-3.74%)
Apr 22, 2002 2.318 2.441 2.318 2.441 97,529 +0.05(+1.90%)
Apr 19, 2002 2.395 2.395 2.395 2.395 1,972 -0.02(-0.94%)
Apr 18, 2002 2.414 2.509 2.414 2.418 5,479 +0.03(+1.34%)
Apr 17, 2002 2.386 2.386 2.386 2.386 10,958 +0.00(+0.00%)
Apr 16, 2002 2.373 2.386 2.373 2.386 6,355 +0.01(+0.58%)
Apr 15, 2002 2.509 2.509 2.373 2.373 5,040 -0.18(-7.14%)
Apr 12, 2002 2.373 2.555 2.373 2.555 137,418 +0.18(+7.69%)
Apr 11, 2002 2.418 2.555 2.373 2.373 37,039 -0.05(-1.89%)
Apr 10, 2002 2.350 2.441 2.350 2.418 6,355 +0.09(+3.92%)
Apr 09, 2002 2.327 2.327 2.327 2.327 4,383 +0.00(+0.00%)
Apr 08, 2002 2.281 2.327 2.281 2.327 1,534 +0.05(+2.00%)
Apr 05, 2002 2.327 2.336 2.281 2.281 56,106 +0.00(+0.00%)
Apr 04, 2002 2.281 2.281 2.281 2.281 3,506 -0.05(-1.96%)
Apr 03, 2002 2.327 2.327 2.327 2.327 0 +0.00(+0.00%)
Apr 02, 2002 2.236 2.327 2.236 2.327 8,766 +0.14(+6.25%)
Apr 01, 2002 2.213 2.236 2.190 2.190 24,327 +0.00(+0.00%)
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%)
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.