Skip to main content

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

9.550 +0.160 (+1.70%)
Streaming Delayed Price Updated: 1:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 2.075 2.098 2.029 2.029 100,846 +0.00(+0.00%)
Jul 30, 2002 1.983 2.029 1.983 2.029 3,253 +0.11(+5.77%)
Jul 29, 2002 1.914 1.918 1.914 1.918 2,168 -0.01(-0.48%)
Jul 26, 2002 1.927 1.927 1.927 1.927 0 +0.00(+0.00%)
Jul 25, 2002 1.937 1.983 1.927 1.927 4,554 +0.04(+1.95%)
Jul 24, 2002 1.891 1.895 1.854 1.891 37,085 -0.05(-2.61%)
Jul 23, 2002 1.983 1.987 1.937 1.941 21,904 -0.09(-4.54%)
Jul 22, 2002 2.190 2.190 2.029 2.033 37,302 -0.23(-10.00%)
Jul 19, 2002 2.305 2.305 2.259 2.259 867 +0.09(+4.26%)
Jul 17, 2002 2.121 2.167 2.121 2.167 2,602 -0.05(-2.08%)
Jul 12, 2002 2.167 2.213 2.167 2.213 2,385 +0.07(+3.23%)
Jul 11, 2002 2.144 2.144 2.144 2.144 0 +0.00(+0.00%)
Jul 10, 2002 2.213 2.213 2.144 2.144 3,253 -0.02(-1.06%)
Jul 09, 2002 2.186 2.186 2.167 2.167 5,421 -0.02(-0.84%)
Jul 08, 2002 2.176 2.186 2.176 2.186 7,373 +0.03(+1.28%)
Jul 05, 2002 2.213 2.236 2.158 2.158 4,988 -0.01(-0.43%)
Jul 04, 2002 2.167 2.167 2.167 2.167 75,905 +0.00(+0.00%)
Jul 03, 2002 2.167 2.167 2.167 2.167 75,905 -0.01(-0.42%)
Jul 02, 2002 2.052 2.181 2.052 2.176 13,879 +0.12(+6.07%)
Jul 01, 2002 1.891 2.052 1.891 2.052 38,386 +0.16(+8.54%)
Jun 28, 2002 1.743 1.937 1.743 1.891 258,513 +0.18(+10.81%)
Jun 27, 2002 1.706 1.706 1.706 1.706 2,168 +0.02(+1.09%)
Jun 26, 2002 1.775 1.775 1.688 1.688 17,566 -0.13(-7.34%)
Jun 25, 2002 1.937 1.937 1.821 1.821 8,674 -0.16(-8.14%)
Jun 21, 2002 2.010 2.010 1.983 1.983 13,229 -0.03(-1.38%)
Jun 20, 2002 2.029 2.029 2.010 2.010 2,602 +0.00(+0.23%)
Jun 19, 2002 2.006 2.006 2.006 2.006 0 +0.00(+0.00%)
Jun 18, 2002 2.006 2.006 2.006 2.006 433 +0.02(+1.16%)
Jun 17, 2002 1.983 1.983 1.983 1.983 4,120 -0.03(-1.60%)
Jun 14, 2002 2.015 2.015 2.015 2.015 2,602 -0.10(-4.59%)
Jun 12, 2002 2.098 2.112 2.098 2.112 4,988 +0.05(+2.23%)
Jun 11, 2002 2.033 2.066 2.033 2.066 4,337 +0.04(+1.82%)
Jun 10, 2002 2.029 2.052 2.029 2.029 11,060 -0.05(-2.22%)
Jun 07, 2002 2.075 2.075 2.075 2.075 0 +0.00(+0.00%)
Jun 06, 2002 2.075 2.075 2.075 2.075 216 -0.05(-2.17%)
Jun 05, 2002 2.213 2.213 2.121 2.121 2,819,356 -0.18(-8.00%)
May 31, 2002 2.305 2.310 2.305 2.305 10,409 -0.02(-0.99%)
May 28, 2002 2.329 2.329 2.329 2.329 433 -0.02(-0.98%)
May 27, 2002 2.444 2.444 2.352 2.352 14,964 +0.00(+0.00%)
May 24, 2002 2.444 2.444 2.352 2.352 14,964 -0.09(-3.77%)
May 23, 2002 2.425 2.444 2.421 2.444 51,182 +0.02(+0.95%)
May 22, 2002 2.398 2.425 2.398 2.421 77,207 +0.07(+2.94%)
May 21, 2002 2.333 2.398 2.333 2.352 137,497 +0.02(+0.79%)
May 20, 2002 2.352 2.352 2.319 2.333 33,398 +0.02(+0.80%)
May 17, 2002 2.315 2.315 2.315 2.315 0 +0.00(+0.00%)
May 16, 2002 2.352 2.352 2.315 2.315 3,253 -0.00(-0.20%)
May 15, 2002 2.315 2.329 2.287 2.319 24,940 +0.01(+0.60%)
May 14, 2002 2.305 2.305 2.305 2.305 130,124 -0.00(-0.20%)
May 13, 2002 2.305 2.310 2.301 2.310 3,036 +0.00(+0.20%)
May 10, 2002 2.213 2.305 2.213 2.305 6,289 +0.00(+0.00%)
May 09, 2002 2.282 2.305 2.282 2.305 15,614 +0.00(+0.00%)
May 08, 2002 2.333 2.333 2.305 2.305 23,639 -0.07(-2.91%)
May 07, 2002 2.398 2.398 2.305 2.375 9,108 -0.07(-2.83%)
May 06, 2002 2.444 2.444 2.444 2.444 0 +0.00(+0.00%)
May 03, 2002 2.352 2.444 2.352 2.444 50,097 +0.05(+1.92%)
May 02, 2002 2.398 2.398 2.398 2.398 32,531 +0.05(+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.