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 )

9.320 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jan 31, 2003 3.031 3.101 3.012 3.036 355,772 +0.02(+0.62%)
Jan 30, 2003 2.984 3.054 2.938 3.017 131,457 +0.06(+2.05%)
Jan 29, 2003 2.891 2.984 2.891 2.956 72,055 +0.07(+2.59%)
Jan 28, 2003 2.928 2.938 2.835 2.882 18,228 -0.01(-0.32%)
Jan 27, 2003 2.803 3.031 2.798 2.891 74,414 +0.20(+7.45%)
Jan 24, 2003 2.705 2.714 2.658 2.691 43,962 -0.04(-1.37%)
Jan 23, 2003 2.761 2.775 2.705 2.728 69,052 -0.02(-0.85%)
Jan 22, 2003 2.761 2.761 2.737 2.751 26,806 -0.01(-0.34%)
Jan 21, 2003 2.728 2.775 2.728 2.761 7,934 -0.01(-0.34%)
Jan 17, 2003 2.938 2.938 2.770 2.770 31,953 -0.14(-4.81%)
Jan 16, 2003 3.008 3.008 2.868 2.910 25,090 -0.03(-1.11%)
Jan 15, 2003 2.994 2.994 2.938 2.942 28,092 -0.07(-2.17%)
Jan 14, 2003 3.031 3.031 2.938 3.008 14,153 +0.00(+0.00%)
Jan 13, 2003 2.998 3.031 2.938 3.008 179,279 +0.09(+3.20%)
Jan 10, 2003 2.891 2.961 2.891 2.914 309,450 +0.07(+2.46%)
Jan 09, 2003 2.784 2.844 2.775 2.844 489,159 +0.06(+2.01%)
Jan 08, 2003 2.793 2.793 2.747 2.789 171,774 +0.00(+0.00%)
Jan 07, 2003 2.742 2.844 2.742 2.789 231,176 +0.07(+2.75%)
Jan 06, 2003 2.541 2.761 2.541 2.714 629,624 +0.17(+6.79%)
Jan 03, 2003 2.448 2.565 2.448 2.541 25,733 +0.09(+3.81%)
Jan 02, 2003 2.401 2.476 2.401 2.448 67,122 +0.07(+2.94%)
Dec 31, 2002 2.541 2.541 2.378 2.378 47,393 -0.26(-9.73%)
Dec 30, 2002 2.588 2.635 2.588 2.635 51,467 +0.05(+1.80%)
Dec 27, 2002 2.579 2.588 2.579 2.588 46,750 +0.00(+0.00%)
Dec 26, 2002 2.499 2.588 2.499 2.588 79,775 +0.09(+3.74%)
Dec 24, 2002 2.495 2.495 2.495 2.495 1,072 -0.05(-1.83%)
Dec 23, 2002 2.397 2.541 2.397 2.541 78,917 +0.14(+6.03%)
Dec 20, 2002 2.355 2.397 2.285 2.397 75,915 +0.07(+2.80%)
Dec 19, 2002 2.341 2.341 2.308 2.332 86,637 -0.00(-0.20%)
Dec 18, 2002 2.388 2.388 2.327 2.336 30,880 +0.03(+1.39%)
Dec 17, 2002 2.304 2.327 2.304 2.304 16,656 +0.00(+0.00%)
Dec 16, 2002 2.327 2.327 2.304 2.304 2,849 +0.00(+0.00%)
Dec 13, 2002 2.350 2.350 2.304 2.304 207,113 -0.05(-1.94%)
Dec 12, 2002 2.327 2.350 2.327 2.350 9,643 +0.01(+0.59%)
Dec 11, 2002 2.336 2.336 2.336 2.336 10,520 -0.01(-0.58%)
Dec 10, 2002 2.409 2.418 2.350 2.350 41,861 +0.00(+0.00%)
Dec 09, 2002 2.322 2.368 2.322 2.350 156,485 +0.04(+1.58%)
Dec 06, 2002 2.327 2.332 2.304 2.313 50,408 -0.01(-0.59%)
Dec 05, 2002 2.295 2.336 2.281 2.327 608,628 +0.05(+2.00%)
Dec 04, 2002 2.190 2.281 2.190 2.281 480,634 +0.05(+2.04%)
Dec 03, 2002 2.236 2.236 2.236 2.236 0 +0.00(+0.00%)
Dec 02, 2002 2.236 2.236 2.236 2.236 219 +0.00(+0.00%)
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%)
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.