Skip to main content

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

11.60 -0.29 (-2.44%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.