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 )

9.530 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2002 2.375 2.375 2.305 2.329 26,458 -0.05(-1.94%)
Apr 29, 2002 2.352 2.398 2.329 2.375 18,651 +0.02(+0.98%)
Apr 26, 2002 2.352 2.352 2.352 2.352 0 +0.00(+0.00%)
Apr 25, 2002 2.375 2.375 2.352 2.352 4,337 -0.02(-0.97%)
Apr 24, 2002 2.375 2.375 2.375 2.375 0 +0.00(+0.00%)
Apr 23, 2002 2.444 2.444 2.342 2.375 31,663 -0.09(-3.74%)
Apr 22, 2002 2.342 2.467 2.342 2.467 96,508 +0.05(+1.90%)
Apr 19, 2002 2.421 2.421 2.421 2.421 1,951 -0.02(-0.94%)
Apr 18, 2002 2.439 2.536 2.439 2.444 5,421 +0.03(+1.34%)
Apr 17, 2002 2.412 2.412 2.412 2.412 10,843 +0.00(+0.00%)
Apr 16, 2002 2.398 2.412 2.398 2.412 6,289 +0.01(+0.58%)
Apr 15, 2002 2.536 2.536 2.398 2.398 4,988 -0.18(-7.14%)
Apr 12, 2002 2.398 2.582 2.398 2.582 135,979 +0.18(+7.69%)
Apr 11, 2002 2.444 2.582 2.398 2.398 36,651 -0.05(-1.89%)
Apr 10, 2002 2.375 2.467 2.375 2.444 6,289 +0.09(+3.92%)
Apr 09, 2002 2.352 2.352 2.352 2.352 4,337 +0.00(+0.00%)
Apr 08, 2002 2.305 2.352 2.305 2.352 1,518 +0.05(+2.00%)
Apr 05, 2002 2.352 2.361 2.305 2.305 55,519 +0.00(+0.00%)
Apr 04, 2002 2.305 2.305 2.305 2.305 3,469 -0.05(-1.96%)
Apr 03, 2002 2.352 2.352 2.352 2.352 0 +0.00(+0.00%)
Apr 02, 2002 2.259 2.352 2.259 2.352 8,674 +0.14(+6.25%)
Apr 01, 2002 2.236 2.259 2.213 2.213 24,072 +0.00(+0.00%)
Mar 29, 2002 2.121 2.305 2.121 2.213 9,542 +0.00(+0.00%)
Mar 28, 2002 2.121 2.305 2.121 2.213 9,542 +0.05(+2.13%)
Mar 27, 2002 2.144 2.190 2.144 2.167 11,494 +0.05(+2.17%)
Mar 26, 2002 2.236 2.236 2.084 2.121 47,495 -0.12(-5.15%)
Mar 25, 2002 2.329 2.329 2.236 2.236 19,084 +0.07(+3.19%)
Mar 22, 2002 2.259 2.259 2.167 2.167 3,469 -0.14(-6.00%)
Mar 21, 2002 2.259 2.352 2.259 2.305 10,409 +0.09(+4.17%)
Mar 20, 2002 2.305 2.305 2.213 2.213 429,843 -0.21(-8.57%)
Mar 19, 2002 2.444 2.444 2.421 2.421 2,385 +0.05(+1.94%)
Mar 18, 2002 2.375 2.375 2.375 2.375 3,686 -0.08(-3.20%)
Mar 15, 2002 2.375 2.453 2.375 2.453 3,469 +0.10(+4.31%)
Mar 14, 2002 2.421 2.421 2.352 2.352 16,265 -0.16(-6.42%)
Mar 13, 2002 2.513 2.513 2.513 2.513 216 -0.02(-0.91%)
Mar 12, 2002 2.587 2.587 2.536 2.536 2,602 +0.00(+0.00%)
Mar 11, 2002 2.651 2.651 2.536 2.536 4,554 -0.07(-2.65%)
Mar 08, 2002 2.711 2.711 2.605 2.605 4,120 -0.07(-2.59%)
Mar 07, 2002 2.744 2.744 2.674 2.674 1,301 -0.14(-4.92%)
Mar 06, 2002 2.767 2.813 2.720 2.813 86,749 +0.14(+5.17%)
Mar 05, 2002 2.674 2.674 2.674 2.674 6,723 +0.12(+4.50%)
Mar 04, 2002 2.490 2.559 2.490 2.559 5,855 +0.12(+4.72%)
Mar 01, 2002 2.490 2.490 2.398 2.444 10,626 -0.02(-0.93%)
Feb 28, 2002 2.467 2.467 2.467 2.467 0 +0.00(+0.00%)
Feb 27, 2002 2.444 2.490 2.407 2.467 8,241 +0.07(+2.88%)
Feb 26, 2002 2.398 2.402 2.398 2.398 1,084 +0.00(+0.00%)
Feb 25, 2002 2.407 2.421 2.398 2.398 21,687 +0.00(+0.00%)
Feb 22, 2002 2.305 2.398 2.305 2.398 3,253 +0.09(+4.00%)
Feb 21, 2002 2.305 2.305 2.305 2.305 0 +0.00(+0.00%)
Feb 20, 2002 2.305 2.305 2.305 2.305 0 +0.00(+0.00%)
Feb 19, 2002 2.232 2.305 2.103 2.305 18,000 +0.12(+5.26%)
Feb 18, 2002 2.075 2.190 2.006 2.190 6,939 +0.00(+0.00%)
Feb 15, 2002 2.075 2.190 2.006 2.190 6,939 +0.07(+3.26%)
Feb 14, 2002 2.121 2.121 2.121 2.121 650 -0.05(-2.13%)
Feb 13, 2002 2.167 2.167 2.167 2.167 0 +0.00(+0.00%)
Feb 12, 2002 1.978 2.167 1.978 2.167 26,675 +0.21(+10.59%)
Feb 11, 2002 1.960 1.960 1.960 1.960 5,855 -0.02(-1.16%)
Feb 08, 2002 1.983 1.983 1.983 1.983 216 +0.00(+0.00%)
Feb 07, 2002 1.983 1.983 1.983 1.983 0 +0.00(+0.00%)
Feb 06, 2002 1.937 1.983 1.937 1.983 5,638 +0.00(+0.00%)
Feb 05, 2002 1.983 1.983 1.983 1.983 16,482 -0.05(-2.27%)
Feb 04, 2002 1.960 2.029 1.844 2.029 27,109 +0.02(+1.15%)
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.