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 )

11.54 +0.05 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 2.217 2.217 2.153 2.174 28,335 -0.04(-1.94%)
Apr 29, 2002 2.196 2.239 2.174 2.217 19,973 +0.02(+0.98%)
Apr 26, 2002 2.196 2.196 2.196 2.196 0 +0.00(+0.00%)
Apr 25, 2002 2.217 2.217 2.196 2.196 4,645 -0.02(-0.97%)
Apr 24, 2002 2.217 2.217 2.217 2.217 0 +0.00(+0.00%)
Apr 23, 2002 2.282 2.282 2.187 2.217 33,909 -0.09(-3.74%)
Apr 22, 2002 2.187 2.304 2.187 2.304 103,353 +0.04(+1.90%)
Apr 19, 2002 2.260 2.260 2.260 2.260 2,090 -0.02(-0.94%)
Apr 18, 2002 2.278 2.368 2.278 2.282 5,806 +0.03(+1.34%)
Apr 17, 2002 2.252 2.252 2.252 2.252 11,612 +0.00(+0.00%)
Apr 16, 2002 2.239 2.252 2.239 2.252 6,735 +0.01(+0.58%)
Apr 15, 2002 2.368 2.368 2.239 2.239 5,341 -0.17(-7.14%)
Apr 12, 2002 2.239 2.411 2.239 2.411 145,623 +0.17(+7.69%)
Apr 11, 2002 2.282 2.411 2.239 2.239 39,251 -0.04(-1.89%)
Apr 10, 2002 2.217 2.304 2.217 2.282 6,735 +0.09(+3.92%)
Apr 09, 2002 2.196 2.196 2.196 2.196 4,645 +0.00(+0.00%)
Apr 08, 2002 2.153 2.196 2.153 2.196 1,625 +0.04(+2.00%)
Apr 05, 2002 2.196 2.204 2.153 2.153 59,457 +0.00(+0.00%)
Apr 04, 2002 2.153 2.153 2.153 2.153 3,716 -0.04(-1.96%)
Apr 03, 2002 2.196 2.196 2.196 2.196 0 +0.00(+0.00%)
Apr 02, 2002 2.110 2.196 2.110 2.196 9,290 +0.13(+6.25%)
Apr 01, 2002 2.088 2.110 2.067 2.067 25,780 +0.00(+0.00%)
Mar 29, 2002 1.981 2.153 1.981 2.067 10,219 +0.00(+0.00%)
Mar 28, 2002 1.981 2.153 1.981 2.067 10,219 +0.04(+2.13%)
Mar 27, 2002 2.002 2.045 2.002 2.024 12,309 +0.04(+2.17%)
Mar 26, 2002 2.088 2.088 1.946 1.981 50,863 -0.11(-5.15%)
Mar 25, 2002 2.174 2.174 2.088 2.088 20,438 +0.06(+3.19%)
Mar 22, 2002 2.110 2.110 2.024 2.024 3,716 -0.13(-6.00%)
Mar 21, 2002 2.110 2.196 2.110 2.153 11,148 +0.09(+4.17%)
Mar 20, 2002 2.153 2.153 2.067 2.067 460,328 -0.19(-8.57%)
Mar 19, 2002 2.282 2.282 2.260 2.260 2,554 +0.04(+1.94%)
Mar 18, 2002 2.217 2.217 2.217 2.217 3,948 -0.07(-3.20%)
Mar 15, 2002 2.217 2.291 2.217 2.291 3,716 +0.09(+4.31%)
Mar 14, 2002 2.260 2.260 2.196 2.196 17,419 -0.15(-6.42%)
Mar 13, 2002 2.347 2.347 2.347 2.347 232 -0.02(-0.91%)
Mar 12, 2002 2.415 2.415 2.368 2.368 2,787 +0.00(+0.00%)
Mar 11, 2002 2.476 2.476 2.368 2.368 4,877 -0.06(-2.66%)
Mar 08, 2002 2.532 2.532 2.433 2.433 4,412 -0.06(-2.59%)
Mar 07, 2002 2.562 2.562 2.497 2.497 1,393 -0.13(-4.92%)
Mar 06, 2002 2.583 2.626 2.540 2.626 92,901 +0.13(+5.17%)
Mar 05, 2002 2.497 2.497 2.497 2.497 7,199 +0.11(+4.50%)
Mar 04, 2002 2.325 2.390 2.325 2.390 6,270 +0.11(+4.72%)
Mar 01, 2002 2.325 2.325 2.239 2.282 11,380 -0.02(-0.93%)
Feb 28, 2002 2.304 2.304 2.304 2.304 0 +0.00(+0.00%)
Feb 27, 2002 2.282 2.325 2.248 2.304 8,825 +0.06(+2.88%)
Feb 26, 2002 2.239 2.243 2.239 2.239 1,161 +0.00(+0.00%)
Feb 25, 2002 2.248 2.260 2.239 2.239 23,225 +0.00(+0.00%)
Feb 22, 2002 2.153 2.239 2.153 2.239 3,483 +0.09(+4.00%)
Feb 21, 2002 2.153 2.153 2.153 2.153 0 +0.00(+0.00%)
Feb 20, 2002 2.153 2.153 2.153 2.153 0 +0.00(+0.00%)
Feb 19, 2002 2.084 2.153 1.963 2.153 19,277 +0.11(+5.26%)
Feb 18, 2002 1.938 2.045 1.873 2.045 7,432 +0.00(+0.00%)
Feb 15, 2002 1.938 2.045 1.873 2.045 7,432 +0.06(+3.26%)
Feb 14, 2002 1.981 1.981 1.981 1.981 696 -0.04(-2.13%)
Feb 13, 2002 2.024 2.024 2.024 2.024 0 +0.00(+0.00%)
Feb 12, 2002 1.847 2.024 1.847 2.024 28,567 +0.19(+10.59%)
Feb 11, 2002 1.830 1.830 1.830 1.830 6,270 -0.02(-1.16%)
Feb 08, 2002 1.851 1.851 1.851 1.851 232 +0.00(+0.00%)
Feb 07, 2002 1.851 1.851 1.851 1.851 0 +0.00(+0.00%)
Feb 06, 2002 1.808 1.851 1.808 1.851 6,038 +0.00(+0.00%)
Feb 05, 2002 1.851 1.851 1.851 1.851 17,651 -0.04(-2.27%)
Feb 04, 2002 1.830 1.894 1.722 1.894 29,031 +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.