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 )

12.03 +0.45 (+3.89%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 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 2.704 2.734 2.644 2.644 77,379 +0.00(+0.00%)
Jul 30, 2002 2.584 2.644 2.584 2.644 2,496 +0.14(+5.77%)
Jul 29, 2002 2.494 2.500 2.494 2.500 1,664 -0.01(-0.48%)
Jul 26, 2002 2.512 2.512 2.512 2.512 0 +0.00(+0.00%)
Jul 25, 2002 2.524 2.584 2.512 2.512 3,494 +0.05(+1.95%)
Jul 24, 2002 2.464 2.470 2.416 2.464 28,455 -0.07(-2.61%)
Jul 23, 2002 2.584 2.590 2.524 2.530 16,807 -0.12(-4.53%)
Jul 22, 2002 2.854 2.854 2.644 2.650 28,622 -0.29(-10.00%)
Jul 19, 2002 3.005 3.005 2.945 2.945 665 +0.12(+4.26%)
Jul 17, 2002 2.764 2.824 2.764 2.824 1,996 -0.06(-2.08%)
Jul 12, 2002 2.824 2.884 2.824 2.884 1,830 +0.09(+3.23%)
Jul 11, 2002 2.794 2.794 2.794 2.794 0 +0.00(+0.00%)
Jul 10, 2002 2.884 2.884 2.794 2.794 2,496 -0.03(-1.06%)
Jul 09, 2002 2.848 2.848 2.824 2.824 4,160 -0.02(-0.84%)
Jul 08, 2002 2.836 2.848 2.836 2.848 5,657 +0.04(+1.28%)
Jul 05, 2002 2.884 2.915 2.812 2.812 3,827 -0.01(-0.43%)
Jul 04, 2002 2.824 2.824 2.824 2.824 58,242 +0.00(+0.00%)
Jul 03, 2002 2.824 2.824 2.824 2.824 58,242 -0.01(-0.42%)
Jul 02, 2002 2.674 2.842 2.674 2.836 10,650 +0.16(+6.07%)
Jul 01, 2002 2.464 2.674 2.464 2.674 29,454 +0.21(+8.54%)
Jun 28, 2002 2.272 2.524 2.272 2.464 198,357 +0.24(+10.81%)
Jun 27, 2002 2.223 2.223 2.223 2.223 1,664 +0.02(+1.09%)
Jun 26, 2002 2.314 2.314 2.199 2.199 13,478 -0.17(-7.34%)
Jun 25, 2002 2.524 2.524 2.374 2.374 6,656 -0.21(-8.14%)
Jun 21, 2002 2.620 2.620 2.584 2.584 10,150 -0.04(-1.38%)
Jun 20, 2002 2.644 2.644 2.620 2.620 1,996 +0.01(+0.23%)
Jun 19, 2002 2.614 2.614 2.614 2.614 0 +0.00(+0.00%)
Jun 18, 2002 2.614 2.614 2.614 2.614 332 +0.03(+1.16%)
Jun 17, 2002 2.584 2.584 2.584 2.584 3,161 -0.04(-1.60%)
Jun 14, 2002 2.626 2.626 2.626 2.626 1,996 -0.13(-4.58%)
Jun 12, 2002 2.734 2.752 2.734 2.752 3,827 +0.06(+2.23%)
Jun 11, 2002 2.650 2.692 2.650 2.692 3,328 +0.05(+1.82%)
Jun 10, 2002 2.644 2.674 2.644 2.644 8,486 -0.06(-2.22%)
Jun 07, 2002 2.704 2.704 2.704 2.704 0 +0.00(+0.00%)
Jun 06, 2002 2.704 2.704 2.704 2.704 166 -0.06(-2.17%)
Jun 05, 2002 2.884 2.884 2.764 2.764 2,163,295 -0.24(-8.00%)
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%)
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.