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 (%)
Feb 28, 2003 3.393 3.577 3.393 3.577 215,175 +0.18(+5.42%)
Feb 27, 2003 3.393 3.407 3.351 3.393 57,507 +0.00(+0.00%)
Feb 26, 2003 3.341 3.393 3.308 3.393 292,630 +0.07(+1.98%)
Feb 25, 2003 3.384 3.384 3.275 3.327 45,199 -0.06(-1.67%)
Feb 24, 2003 3.346 3.402 3.346 3.384 83,608 +0.04(+1.13%)
Feb 21, 2003 3.171 3.346 3.171 3.346 213,478 +0.17(+5.50%)
Feb 20, 2003 3.204 3.228 3.171 3.171 7,214 -0.01(-0.30%)
Feb 19, 2003 3.289 3.289 3.181 3.181 45,624 -0.09(-2.88%)
Feb 18, 2003 3.299 3.332 3.270 3.275 120,956 -0.02(-0.71%)
Feb 14, 2003 3.261 3.299 3.256 3.299 49,868 +0.02(+0.72%)
Feb 13, 2003 3.285 3.285 3.252 3.275 12,944 +0.07(+2.21%)
Feb 12, 2003 3.289 3.289 3.200 3.204 55,173 -0.09(-2.86%)
Feb 11, 2003 3.209 3.365 3.204 3.299 214,327 +0.06(+1.89%)
Feb 10, 2003 3.063 3.256 3.063 3.237 82,547 +0.22(+7.34%)
Feb 07, 2003 3.214 3.270 2.969 3.016 54,536 -0.16(-5.19%)
Feb 06, 2003 3.327 3.327 3.181 3.181 39,045 -0.10(-3.02%)
Feb 05, 2003 3.440 3.440 3.275 3.280 142,389 -0.15(-4.40%)
Feb 04, 2003 3.275 3.534 3.275 3.431 316,185 +0.19(+5.97%)
Feb 03, 2003 3.204 3.237 3.186 3.237 406,797 +0.17(+5.53%)
Jan 31, 2003 3.063 3.134 3.044 3.068 352,048 +0.02(+0.62%)
Jan 30, 2003 3.016 3.087 2.969 3.049 130,081 +0.06(+2.05%)
Jan 29, 2003 2.922 3.016 2.922 2.988 71,300 +0.08(+2.59%)
Jan 28, 2003 2.959 2.969 2.865 2.912 18,037 -0.01(-0.32%)
Jan 27, 2003 2.832 3.063 2.827 2.922 73,635 +0.20(+7.45%)
Jan 24, 2003 2.733 2.743 2.686 2.719 43,502 -0.04(-1.37%)
Jan 23, 2003 2.790 2.804 2.733 2.757 68,330 -0.02(-0.85%)
Jan 22, 2003 2.790 2.790 2.766 2.780 26,525 -0.01(-0.34%)
Jan 21, 2003 2.757 2.804 2.757 2.790 7,851 -0.01(-0.34%)
Jan 17, 2003 2.969 2.969 2.799 2.799 31,618 -0.14(-4.81%)
Jan 16, 2003 3.040 3.040 2.898 2.941 24,827 -0.03(-1.11%)
Jan 15, 2003 3.025 3.025 2.969 2.974 27,798 -0.07(-2.17%)
Jan 14, 2003 3.063 3.063 2.969 3.040 14,005 +0.00(+0.00%)
Jan 13, 2003 3.030 3.063 2.969 3.040 177,403 +0.09(+3.20%)
Jan 10, 2003 2.922 2.992 2.922 2.945 306,211 +0.07(+2.46%)
Jan 09, 2003 2.813 2.875 2.804 2.875 484,039 +0.06(+2.01%)
Jan 08, 2003 2.823 2.823 2.776 2.818 169,976 +0.00(+0.00%)
Jan 07, 2003 2.771 2.875 2.771 2.818 228,757 +0.08(+2.75%)
Jan 06, 2003 2.568 2.790 2.568 2.743 623,034 +0.17(+6.79%)
Jan 03, 2003 2.474 2.592 2.474 2.568 25,464 +0.09(+3.81%)
Jan 02, 2003 2.427 2.502 2.427 2.474 66,420 +0.07(+2.94%)
Dec 31, 2002 2.568 2.568 2.403 2.403 46,897 -0.26(-9.73%)
Dec 30, 2002 2.615 2.663 2.615 2.663 50,929 +0.05(+1.80%)
Dec 27, 2002 2.606 2.615 2.606 2.615 46,260 +0.00(+0.00%)
Dec 26, 2002 2.526 2.615 2.526 2.615 78,940 +0.09(+3.74%)
Dec 24, 2002 2.521 2.521 2.521 2.521 1,061 -0.05(-1.83%)
Dec 23, 2002 2.422 2.568 2.422 2.568 78,091 +0.15(+6.03%)
Dec 20, 2002 2.380 2.422 2.309 2.422 75,120 +0.07(+2.80%)
Dec 19, 2002 2.366 2.366 2.333 2.356 85,730 -0.00(-0.20%)
Dec 18, 2002 2.413 2.413 2.352 2.361 30,557 +0.03(+1.39%)
Dec 17, 2002 2.329 2.352 2.329 2.329 16,482 +0.00(+0.00%)
Dec 16, 2002 2.352 2.352 2.329 2.329 2,819 +0.00(+0.00%)
Dec 13, 2002 2.375 2.375 2.329 2.329 204,945 -0.05(-1.94%)
Dec 12, 2002 2.352 2.375 2.352 2.375 9,542 +0.01(+0.59%)
Dec 11, 2002 2.361 2.361 2.361 2.361 10,409 -0.01(-0.58%)
Dec 10, 2002 2.435 2.444 2.375 2.375 41,422 +0.00(+0.00%)
Dec 09, 2002 2.347 2.393 2.347 2.375 154,847 +0.04(+1.58%)
Dec 06, 2002 2.352 2.356 2.329 2.338 49,880 -0.01(-0.59%)
Dec 05, 2002 2.319 2.361 2.305 2.352 602,258 +0.05(+2.00%)
Dec 04, 2002 2.213 2.305 2.213 2.305 475,603 +0.05(+2.04%)
Dec 03, 2002 2.259 2.259 2.259 2.259 0 +0.00(+0.00%)
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.