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 2.281 2.281 2.236 2.236 12,054 -0.05(-2.00%)
Nov 27, 2002 2.281 2.281 2.259 2.281 17,752 +0.00(+0.00%)
Nov 26, 2002 2.281 2.281 2.281 2.281 3,287 +0.00(+0.00%)
Nov 25, 2002 2.268 2.281 2.268 2.281 2,410 -0.02(-0.79%)
Nov 22, 2002 2.290 2.300 2.263 2.300 32,655 -0.03(-1.18%)
Nov 21, 2002 2.281 2.327 2.277 2.327 128,213 +0.07(+3.03%)
Nov 20, 2002 2.313 2.327 2.259 2.259 119,446 -0.05(-2.17%)
Nov 19, 2002 2.336 2.336 2.309 2.309 5,917 -0.03(-1.17%)
Nov 18, 2002 2.281 2.363 2.281 2.336 34,847 +0.07(+3.23%)
Nov 15, 2002 2.286 2.286 2.236 2.263 30,464 -0.03(-1.39%)
Nov 14, 2002 2.327 2.373 2.268 2.295 129,528 +0.02(+1.00%)
Nov 13, 2002 2.236 2.277 2.236 2.272 11,177 +0.04(+1.63%)
Nov 12, 2002 2.213 2.259 2.213 2.236 21,916 +0.00(+0.00%)
Nov 11, 2002 2.277 2.281 2.213 2.236 66,626 -0.05(-2.00%)
Nov 08, 2002 2.259 2.295 2.259 2.281 37,696 +0.02(+0.81%)
Nov 07, 2002 2.286 2.290 2.259 2.263 75,393 -0.02(-0.80%)
Nov 06, 2002 2.281 2.300 2.277 2.281 64,873 -0.01(-0.40%)
Nov 05, 2002 2.304 2.304 2.281 2.290 34,628 -0.04(-1.57%)
Nov 04, 2002 2.327 2.350 2.259 2.327 160,869 +0.05(+2.00%)
Nov 01, 2002 2.350 2.350 2.259 2.281 15,341 -0.09(-3.85%)
Oct 31, 2002 2.373 2.373 2.373 2.373 196,155 +0.00(+0.00%)
Oct 30, 2002 2.373 2.373 2.368 2.373 20,601 +0.02(+0.97%)
Oct 29, 2002 2.455 2.455 2.350 2.350 43,833 -0.14(-5.50%)
Oct 28, 2002 2.464 2.487 2.464 2.487 2,191 +0.02(+0.93%)
Oct 25, 2002 2.464 2.464 2.464 2.464 219 -0.04(-1.46%)
Oct 24, 2002 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Oct 23, 2002 2.509 2.509 2.327 2.500 188,265 -0.08(-3.01%)
Oct 22, 2002 2.646 2.646 2.514 2.578 39,669 -0.02(-0.88%)
Oct 21, 2002 2.624 2.624 2.601 2.601 2,849 +0.02(+0.88%)
Oct 18, 2002 2.738 2.738 2.578 2.578 77,804 -0.21(-7.38%)
Oct 17, 2002 2.920 2.920 2.760 2.783 59,175 +0.03(+0.99%)
Oct 16, 2002 2.760 2.760 2.738 2.756 6,794 -0.05(-1.79%)
Oct 15, 2002 2.692 2.966 2.692 2.806 101,036 +0.11(+4.24%)
Oct 14, 2002 2.783 2.783 2.692 2.692 102,132 -0.05(-1.67%)
Oct 11, 2002 2.738 2.742 2.715 2.738 122,076 +0.10(+3.99%)
Oct 10, 2002 2.628 2.633 2.628 2.633 1,534 +0.00(+0.17%)
Oct 09, 2002 2.601 2.628 2.578 2.628 8,985 -0.02(-0.86%)
Oct 08, 2002 2.646 2.738 2.646 2.651 17,752 +0.03(+1.22%)
Oct 07, 2002 2.578 2.619 2.532 2.619 16,656 +0.07(+2.68%)
Oct 04, 2002 2.509 2.551 2.509 2.551 3,506 +0.04(+1.64%)
Oct 03, 2002 2.578 2.646 2.509 2.509 20,601 -0.02(-0.72%)
Oct 02, 2002 2.487 2.528 2.482 2.528 54,572 +0.06(+2.59%)
Oct 01, 2002 2.601 2.601 2.464 2.464 34,628 -0.11(-4.42%)
Sep 30, 2002 2.414 2.578 2.414 2.578 10,300 +0.21(+8.86%)
Sep 27, 2002 2.464 2.464 2.281 2.368 129,747 -0.05(-2.08%)
Sep 26, 2002 2.395 2.464 2.395 2.418 4,602 +0.07(+2.91%)
Sep 25, 2002 2.327 2.350 2.327 2.350 5,040 +0.05(+1.98%)
Sep 24, 2002 2.427 2.427 2.304 2.304 2,958,763 -0.11(-4.72%)
Sep 23, 2002 2.373 2.418 2.368 2.418 6,794 +0.05(+2.12%)
Sep 20, 2002 2.395 2.400 2.327 2.368 28,053 -0.03(-1.14%)
Sep 19, 2002 2.555 2.555 2.395 2.395 2,849,179 -0.14(-5.41%)
Sep 18, 2002 2.669 2.669 2.509 2.532 99,063 -0.16(-5.93%)
Sep 17, 2002 2.847 2.852 2.692 2.692 87,886 -0.16(-5.60%)
Sep 16, 2002 2.774 2.852 2.774 2.852 2,191 +0.11(+4.17%)
Sep 13, 2002 2.669 2.783 2.646 2.738 56,764 +0.10(+3.81%)
Sep 12, 2002 2.774 2.829 2.532 2.637 42,299 -0.14(-4.93%)
Sep 11, 2002 2.852 2.852 2.738 2.774 78,242 -0.08(-2.72%)
Sep 10, 2002 2.829 2.875 2.738 2.852 148,376 +0.18(+6.84%)
Sep 09, 2002 2.624 2.738 2.624 2.669 62,462 +0.14(+5.41%)
Sep 06, 2002 2.122 2.532 2.122 2.532 38,573 +0.30(+13.27%)
Sep 05, 2002 2.076 2.236 2.076 2.236 17,533 +0.18(+8.89%)
Sep 04, 2002 1.998 2.053 1.985 2.053 12,711 +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.