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 (%)
Nov 29, 2002 2.305 2.305 2.259 2.259 11,928 -0.05(-2.00%)
Nov 27, 2002 2.305 2.305 2.282 2.305 17,566 +0.00(+0.00%)
Nov 26, 2002 2.305 2.305 2.305 2.305 3,253 +0.00(+0.00%)
Nov 25, 2002 2.292 2.305 2.292 2.305 2,385 -0.02(-0.79%)
Nov 22, 2002 2.315 2.324 2.287 2.324 32,314 -0.03(-1.18%)
Nov 21, 2002 2.305 2.352 2.301 2.352 126,871 +0.07(+3.03%)
Nov 20, 2002 2.338 2.352 2.282 2.282 118,196 -0.05(-2.17%)
Nov 19, 2002 2.361 2.361 2.333 2.333 5,855 -0.03(-1.17%)
Nov 18, 2002 2.305 2.388 2.305 2.361 34,482 +0.07(+3.23%)
Nov 15, 2002 2.310 2.310 2.259 2.287 30,145 -0.03(-1.39%)
Nov 14, 2002 2.352 2.398 2.292 2.319 128,172 +0.02(+1.00%)
Nov 13, 2002 2.259 2.301 2.259 2.296 11,060 +0.04(+1.63%)
Nov 12, 2002 2.236 2.282 2.236 2.259 21,687 +0.00(+0.00%)
Nov 11, 2002 2.301 2.305 2.236 2.259 65,929 -0.05(-2.00%)
Nov 08, 2002 2.282 2.319 2.282 2.305 37,302 +0.02(+0.81%)
Nov 07, 2002 2.310 2.315 2.282 2.287 74,604 -0.02(-0.80%)
Nov 06, 2002 2.305 2.324 2.301 2.305 64,194 -0.01(-0.40%)
Nov 05, 2002 2.329 2.329 2.305 2.315 34,266 -0.04(-1.57%)
Nov 04, 2002 2.352 2.375 2.282 2.352 159,185 +0.05(+2.00%)
Nov 01, 2002 2.375 2.375 2.282 2.305 15,181 -0.09(-3.85%)
Oct 31, 2002 2.398 2.398 2.398 2.398 194,101 +0.00(+0.00%)
Oct 30, 2002 2.398 2.398 2.393 2.398 20,386 +0.02(+0.97%)
Oct 29, 2002 2.481 2.481 2.375 2.375 43,374 -0.14(-5.50%)
Oct 28, 2002 2.490 2.513 2.490 2.513 2,168 +0.02(+0.93%)
Oct 25, 2002 2.490 2.490 2.490 2.490 216 -0.04(-1.46%)
Oct 24, 2002 2.527 2.527 2.527 2.527 0 +0.00(+0.00%)
Oct 23, 2002 2.536 2.536 2.352 2.527 186,294 -0.08(-3.01%)
Oct 22, 2002 2.674 2.674 2.541 2.605 39,254 -0.02(-0.88%)
Oct 21, 2002 2.651 2.651 2.628 2.628 2,819 +0.02(+0.89%)
Oct 18, 2002 2.767 2.767 2.605 2.605 76,990 -0.21(-7.38%)
Oct 17, 2002 2.951 2.951 2.790 2.813 58,555 +0.03(+0.99%)
Oct 16, 2002 2.790 2.790 2.767 2.785 6,723 -0.05(-1.79%)
Oct 15, 2002 2.720 2.997 2.720 2.836 99,978 +0.12(+4.24%)
Oct 14, 2002 2.813 2.813 2.720 2.720 101,063 -0.05(-1.67%)
Oct 11, 2002 2.767 2.771 2.744 2.767 120,798 +0.11(+3.99%)
Oct 10, 2002 2.656 2.661 2.656 2.661 1,518 +0.00(+0.17%)
Oct 09, 2002 2.628 2.656 2.605 2.656 8,891 -0.02(-0.86%)
Oct 08, 2002 2.674 2.767 2.674 2.679 17,566 +0.03(+1.22%)
Oct 07, 2002 2.605 2.647 2.559 2.647 16,482 +0.07(+2.68%)
Oct 04, 2002 2.536 2.578 2.536 2.578 3,469 +0.04(+1.64%)
Oct 03, 2002 2.605 2.674 2.536 2.536 20,386 -0.02(-0.72%)
Oct 02, 2002 2.513 2.554 2.508 2.554 54,001 +0.06(+2.59%)
Oct 01, 2002 2.628 2.628 2.490 2.490 34,266 -0.12(-4.42%)
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%)
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.