Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

9.440 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 29, 2002 2.002 2.176 2.002 2.089 10,112 +0.00(+0.00%)
Mar 28, 2002 2.002 2.176 2.002 2.089 10,112 +0.04(+2.13%)
Mar 27, 2002 2.023 2.067 2.023 2.045 12,180 +0.04(+2.17%)
Mar 26, 2002 2.110 2.110 1.967 2.002 50,331 -0.11(-5.15%)
Mar 25, 2002 2.197 2.197 2.110 2.110 20,224 +0.07(+3.19%)
Mar 22, 2002 2.132 2.132 2.045 2.045 3,677 -0.13(-6.00%)
Mar 21, 2002 2.132 2.219 2.132 2.176 11,031 +0.09(+4.17%)
Mar 20, 2002 2.176 2.176 2.089 2.089 455,510 -0.20(-8.57%)
Mar 19, 2002 2.306 2.306 2.284 2.284 2,528 +0.04(+1.94%)
Mar 18, 2002 2.241 2.241 2.241 2.241 3,907 -0.07(-3.20%)
Mar 15, 2002 2.241 2.315 2.241 2.315 3,677 +0.10(+4.31%)
Mar 14, 2002 2.284 2.284 2.219 2.219 17,236 -0.15(-6.42%)
Mar 13, 2002 2.371 2.371 2.371 2.371 229 -0.02(-0.91%)
Mar 12, 2002 2.441 2.441 2.393 2.393 2,757 +0.00(+0.00%)
Mar 11, 2002 2.502 2.502 2.393 2.393 4,826 -0.07(-2.65%)
Mar 08, 2002 2.558 2.558 2.458 2.458 4,366 -0.07(-2.59%)
Mar 07, 2002 2.589 2.589 2.524 2.524 1,378 -0.13(-4.92%)
Mar 06, 2002 2.611 2.654 2.567 2.654 91,929 +0.13(+5.17%)
Mar 05, 2002 2.524 2.524 2.524 2.524 7,124 +0.11(+4.50%)
Mar 04, 2002 2.350 2.415 2.350 2.415 6,205 +0.11(+4.72%)
Mar 01, 2002 2.350 2.350 2.263 2.306 11,261 -0.02(-0.93%)
Feb 28, 2002 2.328 2.328 2.328 2.328 0 +0.00(+0.00%)
Feb 27, 2002 2.306 2.350 2.271 2.328 8,733 +0.07(+2.88%)
Feb 26, 2002 2.263 2.267 2.263 2.263 1,149 +0.00(+0.00%)
Feb 25, 2002 2.271 2.284 2.263 2.263 22,982 +0.00(+0.00%)
Feb 22, 2002 2.176 2.263 2.176 2.263 3,447 +0.09(+4.00%)
Feb 21, 2002 2.176 2.176 2.176 2.176 0 +0.00(+0.00%)
Feb 20, 2002 2.176 2.176 2.176 2.176 0 +0.00(+0.00%)
Feb 19, 2002 2.106 2.176 1.984 2.176 19,075 +0.11(+5.26%)
Feb 18, 2002 1.958 2.067 1.893 2.067 7,354 +0.00(+0.00%)
Feb 15, 2002 1.958 2.067 1.893 2.067 7,354 +0.07(+3.26%)
Feb 14, 2002 2.002 2.002 2.002 2.002 689 -0.04(-2.13%)
Feb 13, 2002 2.045 2.045 2.045 2.045 0 +0.00(+0.00%)
Feb 12, 2002 1.867 2.045 1.867 2.045 28,268 +0.20(+10.59%)
Feb 11, 2002 1.849 1.849 1.849 1.849 6,205 -0.02(-1.16%)
Feb 08, 2002 1.871 1.871 1.871 1.871 229 +0.00(+0.00%)
Feb 07, 2002 1.871 1.871 1.871 1.871 0 +0.00(+0.00%)
Feb 06, 2002 1.827 1.871 1.827 1.871 5,975 +0.00(+0.00%)
Feb 05, 2002 1.871 1.871 1.871 1.871 17,466 -0.04(-2.27%)
Feb 04, 2002 1.849 1.915 1.740 1.915 28,727 +0.02(+1.15%)
Feb 01, 2002 1.893 1.893 1.893 1.893 4,596 -0.04(-2.25%)
Jan 31, 2002 1.897 1.936 1.854 1.936 455,510 +0.04(+2.30%)
Jan 30, 2002 1.971 1.971 1.871 1.893 284,061 -0.09(-4.40%)
Jan 29, 2002 2.002 2.002 1.980 1.980 28,727 -0.04(-2.15%)
Jan 28, 2002 2.023 2.023 2.023 2.023 3,217 +0.02(+1.09%)
Jan 25, 2002 2.006 2.006 2.002 2.002 2,528 -0.00(-0.22%)
Jan 24, 2002 2.023 2.023 2.006 2.006 71,704 -0.06(-2.95%)
Jan 23, 2002 2.067 2.067 2.067 2.067 0 +0.00(+0.00%)
Jan 22, 2002 2.028 2.067 2.028 2.067 42,977 +0.02(+1.06%)
Jan 21, 2002 2.045 2.062 2.045 2.045 11,950 +0.00(+0.00%)
Jan 18, 2002 2.045 2.062 2.045 2.045 11,950 -0.02(-1.05%)
Jan 17, 2002 2.045 2.089 2.045 2.067 43,666 +0.02(+1.06%)
Jan 16, 2002 2.158 2.158 2.045 2.045 48,952 -0.13(-6.00%)
Jan 15, 2002 2.176 2.176 2.176 2.176 0 +0.00(+0.00%)
Jan 14, 2002 2.154 2.176 2.154 2.176 12,870 +0.00(+0.00%)
Jan 11, 2002 2.176 2.176 2.176 2.176 0 +0.00(+0.00%)
Jan 10, 2002 2.241 2.241 2.176 2.176 9,882 -0.60(-21.75%)
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.