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 (%)
Sep 30, 2002 2.439 2.605 2.439 2.605 10,193 +0.21(+8.86%)
Sep 27, 2002 2.490 2.490 2.305 2.393 128,389 -0.05(-2.08%)
Sep 26, 2002 2.421 2.490 2.421 2.444 4,554 +0.07(+2.91%)
Sep 25, 2002 2.352 2.375 2.352 2.375 4,988 +0.05(+1.98%)
Sep 24, 2002 2.453 2.453 2.329 2.329 2,927,793 -0.12(-4.72%)
Sep 23, 2002 2.398 2.444 2.393 2.444 6,723 +0.05(+2.12%)
Sep 20, 2002 2.421 2.425 2.352 2.393 27,759 -0.03(-1.14%)
Sep 19, 2002 2.582 2.582 2.421 2.421 2,819,356 -0.14(-5.41%)
Sep 18, 2002 2.697 2.697 2.536 2.559 98,026 -0.16(-5.93%)
Sep 17, 2002 2.877 2.882 2.720 2.720 86,966 -0.16(-5.60%)
Sep 16, 2002 2.803 2.882 2.803 2.882 2,168 +0.12(+4.17%)
Sep 13, 2002 2.697 2.813 2.674 2.767 56,170 +0.10(+3.81%)
Sep 12, 2002 2.803 2.859 2.559 2.665 41,856 -0.14(-4.93%)
Sep 11, 2002 2.882 2.882 2.767 2.803 77,423 -0.08(-2.72%)
Sep 10, 2002 2.859 2.905 2.767 2.882 146,823 +0.18(+6.84%)
Sep 09, 2002 2.651 2.767 2.651 2.697 61,808 +0.14(+5.41%)
Sep 06, 2002 2.144 2.559 2.144 2.559 38,169 +0.30(+13.27%)
Sep 05, 2002 2.098 2.259 2.098 2.259 17,349 +0.18(+8.89%)
Sep 04, 2002 2.020 2.075 2.006 2.075 12,578 +0.09(+4.65%)
Sep 03, 2002 2.052 2.052 1.960 1.983 49,664 +0.02(+1.18%)
Aug 30, 2002 1.960 1.960 1.960 1.960 0 +0.00(+0.00%)
Aug 29, 2002 1.983 1.983 1.960 1.960 6,506 -0.01(-0.70%)
Aug 28, 2002 1.974 1.974 1.974 1.974 5,421 +0.03(+1.42%)
Aug 27, 2002 2.052 2.052 1.914 1.946 44,675 -0.08(-4.09%)
Aug 26, 2002 2.029 2.029 2.029 2.029 0 +0.00(+0.00%)
Aug 23, 2002 2.029 2.029 2.029 2.029 0 +0.00(+0.00%)
Aug 22, 2002 2.121 2.167 2.029 2.029 29,277 -0.05(-2.22%)
Aug 21, 2002 2.075 2.075 2.075 2.075 216 +0.00(+0.00%)
Aug 20, 2002 2.075 2.075 2.075 2.075 0 +0.09(+4.65%)
Aug 16, 2002 1.914 1.983 1.914 1.983 1,734 +0.09(+4.88%)
Aug 15, 2002 1.891 1.891 1.891 1.891 0 +0.00(+0.00%)
Aug 14, 2002 1.891 1.891 1.844 1.891 24,940 -0.05(-2.38%)
Aug 13, 2002 1.937 1.937 1.937 1.937 0 +0.00(+0.00%)
Aug 12, 2002 1.937 1.937 1.937 1.937 0 +0.12(+6.33%)
Aug 07, 2002 1.937 1.937 1.614 1.821 33,181 -0.18(-8.99%)
Aug 06, 2002 1.960 2.006 1.960 2.001 3,903 +0.04(+2.12%)
Aug 05, 2002 1.960 1.960 1.960 1.960 0 +0.00(+0.00%)
Aug 02, 2002 2.029 2.029 1.960 1.960 2,602 -0.07(-3.41%)
Aug 01, 2002 2.029 2.033 2.029 2.029 19,518 +0.00(+0.00%)
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%)
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.