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 )

9.670 +0.230 (+2.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 3.202 3.375 3.202 3.375 228,024 +0.17(+5.42%)
Feb 27, 2003 3.202 3.215 3.162 3.202 60,941 +0.00(+0.00%)
Feb 26, 2003 3.153 3.202 3.122 3.202 310,104 +0.06(+1.98%)
Feb 25, 2003 3.193 3.193 3.091 3.139 47,898 -0.05(-1.67%)
Feb 24, 2003 3.157 3.211 3.157 3.193 88,601 +0.04(+1.13%)
Feb 21, 2003 2.993 3.157 2.993 3.157 226,225 +0.16(+5.50%)
Feb 20, 2003 3.024 3.046 2.993 2.993 7,645 -0.01(-0.30%)
Feb 19, 2003 3.104 3.104 3.002 3.002 48,348 -0.09(-2.88%)
Feb 18, 2003 3.113 3.144 3.086 3.091 128,179 -0.02(-0.71%)
Feb 14, 2003 3.077 3.113 3.073 3.113 52,845 +0.02(+0.72%)
Feb 13, 2003 3.099 3.099 3.068 3.091 13,717 +0.07(+2.21%)
Feb 12, 2003 3.104 3.104 3.019 3.024 58,467 -0.09(-2.86%)
Feb 11, 2003 3.028 3.175 3.024 3.113 227,125 +0.06(+1.89%)
Feb 10, 2003 2.890 3.073 2.890 3.055 87,476 +0.21(+7.34%)
Feb 07, 2003 3.033 3.086 2.802 2.846 57,793 -0.16(-5.19%)
Feb 06, 2003 3.139 3.139 3.002 3.002 41,377 -0.09(-3.02%)
Feb 05, 2003 3.246 3.246 3.091 3.095 150,891 -0.14(-4.40%)
Feb 04, 2003 3.091 3.335 3.091 3.237 335,065 +0.18(+5.97%)
Feb 03, 2003 3.024 3.055 3.006 3.055 431,087 +0.16(+5.53%)
Jan 31, 2003 2.890 2.957 2.873 2.895 373,069 +0.02(+0.62%)
Jan 30, 2003 2.846 2.913 2.802 2.877 137,849 +0.06(+2.05%)
Jan 29, 2003 2.757 2.846 2.757 2.819 75,558 +0.07(+2.59%)
Jan 28, 2003 2.793 2.802 2.704 2.748 19,114 -0.01(-0.32%)
Jan 27, 2003 2.673 2.890 2.668 2.757 78,032 +0.19(+7.45%)
Jan 24, 2003 2.579 2.588 2.535 2.566 46,099 -0.04(-1.37%)
Jan 23, 2003 2.633 2.646 2.579 2.601 72,410 -0.02(-0.85%)
Jan 22, 2003 2.633 2.633 2.610 2.624 28,109 -0.01(-0.34%)
Jan 21, 2003 2.601 2.646 2.601 2.633 8,320 -0.01(-0.34%)
Jan 17, 2003 2.802 2.802 2.641 2.641 33,506 -0.13(-4.81%)
Jan 16, 2003 2.868 2.868 2.735 2.775 26,310 -0.03(-1.11%)
Jan 15, 2003 2.855 2.855 2.802 2.806 29,458 -0.06(-2.17%)
Jan 14, 2003 2.890 2.890 2.802 2.868 14,841 +0.00(+0.00%)
Jan 13, 2003 2.859 2.890 2.802 2.868 187,996 +0.09(+3.20%)
Jan 10, 2003 2.757 2.824 2.757 2.779 324,496 +0.07(+2.46%)
Jan 09, 2003 2.655 2.713 2.646 2.713 512,942 +0.05(+2.01%)
Jan 08, 2003 2.664 2.664 2.619 2.659 180,125 +0.00(+0.00%)
Jan 07, 2003 2.615 2.713 2.615 2.659 242,416 +0.07(+2.75%)
Jan 06, 2003 2.424 2.633 2.424 2.588 660,236 +0.16(+6.79%)
Jan 03, 2003 2.335 2.446 2.335 2.424 26,985 +0.09(+3.81%)
Jan 02, 2003 2.290 2.361 2.290 2.335 70,386 +0.07(+2.94%)
Dec 31, 2002 2.424 2.424 2.268 2.268 49,697 -0.24(-9.73%)
Dec 30, 2002 2.468 2.512 2.468 2.512 53,970 +0.04(+1.80%)
Dec 27, 2002 2.459 2.468 2.459 2.468 49,023 +0.00(+0.00%)
Dec 26, 2002 2.384 2.468 2.384 2.468 83,653 +0.09(+3.74%)
Dec 24, 2002 2.379 2.379 2.379 2.379 1,124 -0.04(-1.83%)
Dec 23, 2002 2.286 2.424 2.286 2.424 82,754 +0.14(+6.03%)
Dec 20, 2002 2.246 2.286 2.179 2.286 79,606 +0.06(+2.80%)
Dec 19, 2002 2.232 2.232 2.201 2.223 90,850 -0.00(-0.20%)
Dec 18, 2002 2.277 2.277 2.219 2.228 32,382 +0.03(+1.39%)
Dec 17, 2002 2.197 2.219 2.197 2.197 17,466 +0.00(+0.00%)
Dec 16, 2002 2.219 2.219 2.197 2.197 2,987 +0.00(+0.00%)
Dec 13, 2002 2.241 2.241 2.197 2.197 217,183 -0.04(-1.94%)
Dec 12, 2002 2.219 2.241 2.219 2.241 10,112 +0.01(+0.59%)
Dec 11, 2002 2.228 2.228 2.228 2.228 11,031 -0.01(-0.58%)
Dec 10, 2002 2.297 2.306 2.241 2.241 43,896 +0.00(+0.00%)
Dec 09, 2002 2.215 2.258 2.215 2.241 164,094 +0.03(+1.58%)
Dec 06, 2002 2.219 2.223 2.197 2.206 52,859 -0.01(-0.59%)
Dec 05, 2002 2.189 2.228 2.176 2.219 638,219 +0.04(+2.00%)
Dec 04, 2002 2.089 2.176 2.089 2.176 504,003 +0.04(+2.04%)
Dec 03, 2002 2.132 2.132 2.132 2.132 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.