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 )

9.650 -0.200 (-2.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Aug 30, 2002 1.849 1.849 1.849 1.849 0 +0.00(+0.00%)
Aug 29, 2002 1.871 1.871 1.849 1.849 6,894 -0.01(-0.70%)
Aug 28, 2002 1.862 1.862 1.862 1.862 5,745 +0.03(+1.42%)
Aug 27, 2002 1.936 1.936 1.806 1.836 47,343 -0.08(-4.09%)
Aug 26, 2002 1.915 1.915 1.915 1.915 0 +0.00(+0.00%)
Aug 23, 2002 1.915 1.915 1.915 1.915 0 +0.00(+0.00%)
Aug 22, 2002 2.002 2.045 1.915 1.915 31,026 -0.04(-2.22%)
Aug 21, 2002 1.958 1.958 1.958 1.958 229 +0.00(+0.00%)
Aug 20, 2002 1.958 1.958 1.958 1.958 0 +0.09(+4.65%)
Aug 16, 2002 1.806 1.871 1.806 1.871 1,838 +0.09(+4.88%)
Aug 15, 2002 1.784 1.784 1.784 1.784 0 +0.00(+0.00%)
Aug 14, 2002 1.784 1.784 1.740 1.784 26,429 -0.04(-2.38%)
Aug 13, 2002 1.827 1.827 1.827 1.827 0 +0.00(+0.00%)
Aug 12, 2002 1.827 1.827 1.827 1.827 0 +0.11(+6.33%)
Aug 07, 2002 1.827 1.827 1.523 1.719 35,163 -0.17(-8.99%)
Aug 06, 2002 1.849 1.893 1.849 1.888 4,136 +0.04(+2.12%)
Aug 05, 2002 1.849 1.849 1.849 1.849 0 +0.00(+0.00%)
Aug 02, 2002 1.915 1.915 1.849 1.849 2,757 -0.07(-3.41%)
Aug 01, 2002 1.915 1.919 1.915 1.915 20,684 +0.00(+0.00%)
Jul 31, 2002 1.958 1.980 1.915 1.915 106,867 +0.00(+0.00%)
Jul 30, 2002 1.871 1.915 1.871 1.915 3,447 +0.10(+5.77%)
Jul 29, 2002 1.806 1.810 1.806 1.810 2,298 -0.01(-0.48%)
Jul 26, 2002 1.819 1.819 1.819 1.819 0 +0.00(+0.00%)
Jul 25, 2002 1.827 1.871 1.819 1.819 4,826 +0.03(+1.95%)
Jul 24, 2002 1.784 1.788 1.749 1.784 39,299 -0.05(-2.61%)
Jul 23, 2002 1.871 1.875 1.827 1.832 23,212 -0.09(-4.53%)
Jul 22, 2002 2.067 2.067 1.915 1.919 39,529 -0.21(-10.00%)
Jul 19, 2002 2.176 2.176 2.132 2.132 919 +0.09(+4.26%)
Jul 17, 2002 2.002 2.045 2.002 2.045 2,757 -0.04(-2.08%)
Jul 12, 2002 2.045 2.089 2.045 2.089 2,528 +0.07(+3.23%)
Jul 11, 2002 2.023 2.023 2.023 2.023 0 +0.00(+0.00%)
Jul 10, 2002 2.089 2.089 2.023 2.023 3,447 -0.02(-1.06%)
Jul 09, 2002 2.062 2.062 2.045 2.045 5,745 -0.02(-0.84%)
Jul 08, 2002 2.054 2.062 2.054 2.062 7,814 +0.03(+1.28%)
Jul 05, 2002 2.089 2.110 2.036 2.036 5,285 -0.01(-0.43%)
Jul 04, 2002 2.045 2.045 2.045 2.045 80,438 +0.00(+0.00%)
Jul 03, 2002 2.045 2.045 2.045 2.045 80,438 -0.01(-0.42%)
Jul 02, 2002 1.936 2.058 1.936 2.054 14,708 +0.12(+6.07%)
Jul 01, 2002 1.784 1.936 1.784 1.936 40,678 +0.15(+8.54%)
Jun 28, 2002 1.645 1.827 1.645 1.784 273,949 +0.17(+10.81%)
Jun 27, 2002 1.610 1.610 1.610 1.610 2,298 +0.02(+1.09%)
Jun 26, 2002 1.675 1.675 1.593 1.593 18,615 -0.13(-7.34%)
Jun 25, 2002 1.827 1.827 1.719 1.719 9,192 -0.15(-8.14%)
Jun 21, 2002 1.897 1.897 1.871 1.871 14,019 -0.03(-1.38%)
Jun 20, 2002 1.915 1.915 1.897 1.897 2,757 +0.00(+0.23%)
Jun 19, 2002 1.893 1.893 1.893 1.893 0 +0.00(+0.00%)
Jun 18, 2002 1.893 1.893 1.893 1.893 459 +0.02(+1.16%)
Jun 17, 2002 1.871 1.871 1.871 1.871 4,366 -0.03(-1.60%)
Jun 14, 2002 1.901 1.901 1.901 1.901 2,757 -0.09(-4.58%)
Jun 12, 2002 1.980 1.993 1.980 1.993 5,285 +0.04(+2.23%)
Jun 11, 2002 1.919 1.949 1.919 1.949 4,596 +0.03(+1.82%)
Jun 10, 2002 1.915 1.936 1.915 1.915 11,721 -0.04(-2.22%)
Jun 07, 2002 1.958 1.958 1.958 1.958 0 +0.00(+0.00%)
Jun 06, 2002 1.958 1.958 1.958 1.958 229 -0.04(-2.17%)
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.