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 )

12.03 +0.45 (+3.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Feb 28, 2003 4.422 4.661 4.422 4.661 165,104 +0.24(+5.42%)
Feb 27, 2003 4.422 4.440 4.367 4.422 44,125 +0.00(+0.00%)
Feb 26, 2003 4.354 4.422 4.311 4.422 224,535 +0.09(+1.98%)
Feb 25, 2003 4.410 4.410 4.268 4.336 34,681 -0.07(-1.67%)
Feb 24, 2003 4.361 4.434 4.361 4.410 64,153 +0.05(+1.13%)
Feb 21, 2003 4.133 4.361 4.133 4.361 163,802 +0.23(+5.50%)
Feb 20, 2003 4.176 4.207 4.133 4.133 5,536 -0.01(-0.30%)
Feb 19, 2003 4.287 4.287 4.146 4.146 35,007 -0.12(-2.88%)
Feb 18, 2003 4.299 4.342 4.262 4.268 92,810 -0.03(-0.71%)
Feb 14, 2003 4.250 4.299 4.244 4.299 38,263 +0.03(+0.72%)
Feb 13, 2003 4.281 4.281 4.238 4.268 9,932 +0.09(+2.21%)
Feb 12, 2003 4.287 4.287 4.170 4.176 42,334 -0.12(-2.86%)
Feb 11, 2003 4.182 4.385 4.176 4.299 164,453 +0.08(+1.89%)
Feb 10, 2003 3.992 4.244 3.992 4.219 63,338 +0.29(+7.34%)
Feb 07, 2003 4.189 4.262 3.869 3.931 41,846 -0.21(-5.19%)
Feb 06, 2003 4.336 4.336 4.146 4.146 29,959 -0.13(-3.02%)
Feb 05, 2003 4.483 4.483 4.268 4.275 109,255 -0.20(-4.40%)
Feb 04, 2003 4.268 4.606 4.268 4.471 242,609 +0.25(+5.97%)
Feb 03, 2003 4.176 4.219 4.152 4.219 312,135 +0.22(+5.53%)
Jan 31, 2003 3.992 4.084 3.967 3.998 270,126 +0.02(+0.62%)
Jan 30, 2003 3.931 4.023 3.869 3.974 99,811 +0.08(+2.05%)
Jan 29, 2003 3.808 3.931 3.808 3.894 54,709 +0.10(+2.59%)
Jan 28, 2003 3.857 3.869 3.734 3.795 13,840 -0.01(-0.32%)
Jan 27, 2003 3.691 3.992 3.685 3.808 56,500 +0.26(+7.45%)
Jan 24, 2003 3.562 3.574 3.501 3.544 33,379 -0.05(-1.37%)
Jan 23, 2003 3.636 3.654 3.562 3.593 52,429 -0.03(-0.85%)
Jan 22, 2003 3.636 3.636 3.605 3.624 20,353 -0.01(-0.34%)
Jan 21, 2003 3.593 3.654 3.593 3.636 6,024 -0.01(-0.34%)
Jan 17, 2003 3.869 3.869 3.648 3.648 24,260 -0.18(-4.81%)
Jan 16, 2003 3.961 3.961 3.777 3.832 19,050 -0.04(-1.11%)
Jan 15, 2003 3.943 3.943 3.869 3.875 21,330 -0.09(-2.17%)
Jan 14, 2003 3.992 3.992 3.869 3.961 10,746 +0.00(+0.00%)
Jan 13, 2003 3.949 3.992 3.869 3.961 136,121 +0.12(+3.20%)
Jan 10, 2003 3.808 3.900 3.808 3.838 234,956 +0.09(+2.46%)
Jan 09, 2003 3.667 3.746 3.654 3.746 371,404 +0.07(+2.01%)
Jan 08, 2003 3.679 3.679 3.617 3.673 130,422 +0.00(+0.00%)
Jan 07, 2003 3.611 3.746 3.611 3.673 175,525 +0.10(+2.75%)
Jan 06, 2003 3.347 3.636 3.347 3.574 478,054 +0.23(+6.79%)
Jan 03, 2003 3.224 3.378 3.224 3.347 19,539 +0.12(+3.81%)
Jan 02, 2003 3.163 3.261 3.163 3.224 50,964 +0.09(+2.94%)
Dec 31, 2002 3.347 3.347 3.132 3.132 35,984 -0.34(-9.73%)
Dec 30, 2002 3.409 3.470 3.409 3.470 39,078 +0.06(+1.80%)
Dec 27, 2002 3.396 3.409 3.396 3.409 35,495 +0.00(+0.00%)
Dec 26, 2002 3.292 3.409 3.292 3.409 60,570 +0.12(+3.74%)
Dec 24, 2002 3.286 3.286 3.286 3.286 814 -0.06(-1.83%)
Dec 23, 2002 3.157 3.347 3.157 3.347 59,919 +0.19(+6.03%)
Dec 20, 2002 3.101 3.157 3.009 3.157 57,640 +0.09(+2.80%)
Dec 19, 2002 3.083 3.083 3.040 3.071 65,781 -0.01(-0.20%)
Dec 18, 2002 3.144 3.144 3.065 3.077 23,446 +0.04(+1.39%)
Dec 17, 2002 3.035 3.065 3.035 3.035 12,646 +0.00(+0.00%)
Dec 16, 2002 3.065 3.065 3.035 3.035 2,163 +0.00(+0.00%)
Dec 13, 2002 3.095 3.095 3.035 3.035 157,254 -0.06(-1.94%)
Dec 12, 2002 3.065 3.095 3.065 3.095 7,321 +0.02(+0.59%)
Dec 11, 2002 3.077 3.077 3.077 3.077 7,987 -0.02(-0.58%)
Dec 10, 2002 3.173 3.185 3.095 3.095 31,783 +0.00(+0.00%)
Dec 09, 2002 3.059 3.119 3.059 3.095 118,814 +0.05(+1.58%)
Dec 06, 2002 3.065 3.071 3.035 3.047 38,273 -0.02(-0.59%)
Dec 05, 2002 3.023 3.077 3.005 3.065 462,113 +0.06(+2.00%)
Dec 04, 2002 2.884 3.005 2.884 3.005 364,931 +0.06(+2.04%)
Dec 03, 2002 2.945 2.945 2.945 2.945 0 +0.00(+0.00%)
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.