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 (%)
Jul 31, 2002 2.053 2.076 2.008 2.008 101,912 +0.00(+0.00%)
Jul 30, 2002 1.962 2.008 1.962 2.008 3,287 +0.11(+5.77%)
Jul 29, 2002 1.894 1.898 1.894 1.898 2,191 -0.01(-0.48%)
Jul 26, 2002 1.907 1.907 1.907 1.907 0 +0.00(+0.00%)
Jul 25, 2002 1.916 1.962 1.907 1.907 4,602 +0.04(+1.95%)
Jul 24, 2002 1.871 1.875 1.834 1.871 37,477 -0.05(-2.61%)
Jul 23, 2002 1.962 1.967 1.916 1.921 22,135 -0.09(-4.54%)
Jul 22, 2002 2.167 2.167 2.008 2.012 37,696 -0.22(-10.00%)
Jul 19, 2002 2.281 2.281 2.236 2.236 876 +0.09(+4.26%)
Jul 17, 2002 2.099 2.144 2.099 2.144 2,630 -0.05(-2.08%)
Jul 12, 2002 2.144 2.190 2.144 2.190 2,410 +0.07(+3.23%)
Jul 11, 2002 2.122 2.122 2.122 2.122 0 +0.00(+0.00%)
Jul 10, 2002 2.190 2.190 2.122 2.122 3,287 -0.02(-1.06%)
Jul 09, 2002 2.163 2.163 2.144 2.144 5,479 -0.02(-0.84%)
Jul 08, 2002 2.154 2.163 2.154 2.163 7,451 +0.03(+1.28%)
Jul 05, 2002 2.190 2.213 2.135 2.135 5,040 -0.01(-0.43%)
Jul 04, 2002 2.144 2.144 2.144 2.144 76,708 +0.00(+0.00%)
Jul 03, 2002 2.144 2.144 2.144 2.144 76,708 -0.01(-0.42%)
Jul 02, 2002 2.030 2.158 2.030 2.154 14,026 +0.12(+6.07%)
Jul 01, 2002 1.871 2.030 1.871 2.030 38,792 +0.16(+8.54%)
Jun 28, 2002 1.725 1.916 1.725 1.871 261,247 +0.18(+10.81%)
Jun 27, 2002 1.688 1.688 1.688 1.688 2,191 +0.02(+1.09%)
Jun 26, 2002 1.757 1.757 1.670 1.670 17,752 -0.13(-7.34%)
Jun 25, 2002 1.916 1.916 1.802 1.802 8,766 -0.16(-8.14%)
Jun 21, 2002 1.989 1.989 1.962 1.962 13,369 -0.03(-1.38%)
Jun 20, 2002 2.008 2.008 1.989 1.989 2,630 +0.00(+0.23%)
Jun 19, 2002 1.985 1.985 1.985 1.985 0 +0.00(+0.00%)
Jun 18, 2002 1.985 1.985 1.985 1.985 438 +0.02(+1.16%)
Jun 17, 2002 1.962 1.962 1.962 1.962 4,164 -0.03(-1.60%)
Jun 14, 2002 1.994 1.994 1.994 1.994 2,630 -0.10(-4.58%)
Jun 12, 2002 2.076 2.090 2.076 2.090 5,040 +0.05(+2.23%)
Jun 11, 2002 2.012 2.044 2.012 2.044 4,383 +0.04(+1.82%)
Jun 10, 2002 2.008 2.030 2.008 2.008 11,177 -0.05(-2.22%)
Jun 07, 2002 2.053 2.053 2.053 2.053 0 +0.00(+0.00%)
Jun 06, 2002 2.053 2.053 2.053 2.053 219 -0.05(-2.17%)
Jun 05, 2002 2.190 2.190 2.099 2.099 2,849,179 -0.18(-8.00%)
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%)
Mar 01, 2002 2.464 2.464 2.373 2.418 10,739 -0.02(-0.93%)
Feb 28, 2002 2.441 2.441 2.441 2.441 0 +0.00(+0.00%)
Feb 27, 2002 2.418 2.464 2.382 2.441 8,328 +0.07(+2.88%)
Feb 26, 2002 2.373 2.377 2.373 2.373 1,095 +0.00(+0.00%)
Feb 25, 2002 2.382 2.395 2.373 2.373 21,916 +0.00(+0.00%)
Feb 22, 2002 2.281 2.373 2.281 2.373 3,287 +0.09(+4.00%)
Feb 21, 2002 2.281 2.281 2.281 2.281 0 +0.00(+0.00%)
Feb 20, 2002 2.281 2.281 2.281 2.281 0 +0.00(+0.00%)
Feb 19, 2002 2.208 2.281 2.081 2.281 18,190 +0.11(+5.26%)
Feb 18, 2002 2.053 2.167 1.985 2.167 7,013 +0.00(+0.00%)
Feb 15, 2002 2.053 2.167 1.985 2.167 7,013 +0.07(+3.26%)
Feb 14, 2002 2.099 2.099 2.099 2.099 657 -0.05(-2.13%)
Feb 13, 2002 2.144 2.144 2.144 2.144 0 +0.00(+0.00%)
Feb 12, 2002 1.957 2.144 1.957 2.144 26,957 +0.21(+10.59%)
Feb 11, 2002 1.939 1.939 1.939 1.939 5,917 -0.02(-1.16%)
Feb 08, 2002 1.962 1.962 1.962 1.962 219 +0.00(+0.00%)
Feb 07, 2002 1.962 1.962 1.962 1.962 0 +0.00(+0.00%)
Feb 06, 2002 1.916 1.962 1.916 1.962 5,698 +0.00(+0.00%)
Feb 05, 2002 1.962 1.962 1.962 1.962 16,656 -0.05(-2.27%)
Feb 04, 2002 1.939 2.008 1.825 2.008 27,395 +0.02(+1.15%)
Feb 01, 2002 1.985 1.985 1.985 1.985 4,383 -0.05(-2.25%)
Jan 31, 2002 1.989 2.030 1.944 2.030 434,390 +0.05(+2.30%)
Jan 30, 2002 2.067 2.067 1.962 1.985 270,891 -0.09(-4.40%)
Jan 29, 2002 2.099 2.099 2.076 2.076 27,395 -0.05(-2.15%)
Jan 28, 2002 2.122 2.122 2.122 2.122 3,068 +0.02(+1.09%)
Jan 25, 2002 2.103 2.103 2.099 2.099 2,410 -0.00(-0.22%)
Jan 24, 2002 2.122 2.122 2.103 2.103 68,380 -0.06(-2.95%)
Jan 23, 2002 2.167 2.167 2.167 2.167 0 +0.00(+0.00%)
Jan 22, 2002 2.126 2.167 2.126 2.167 40,984 +0.02(+1.06%)
Jan 21, 2002 2.144 2.163 2.144 2.144 11,396 +0.00(+0.00%)
Jan 18, 2002 2.144 2.163 2.144 2.144 11,396 -0.02(-1.05%)
Jan 17, 2002 2.144 2.190 2.144 2.167 41,641 +0.02(+1.06%)
Jan 16, 2002 2.263 2.263 2.144 2.144 46,682 -0.14(-6.00%)
Jan 15, 2002 2.281 2.281 2.281 2.281 0 +0.00(+0.00%)
Jan 14, 2002 2.259 2.281 2.259 2.281 12,273 +0.00(+0.00%)
Jan 11, 2002 2.281 2.281 2.281 2.281 0 +0.00(+0.00%)
Jan 10, 2002 2.350 2.350 2.281 2.281 9,424 -0.63(-21.75%)
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.