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 -0.210 (-2.18%)
Official Closing 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 (%)
Jun 28, 2002 1.628 1.808 1.628 1.765 276,847 +0.17(+10.81%)
Jun 27, 2002 1.593 1.593 1.593 1.593 2,322 +0.02(+1.09%)
Jun 26, 2002 1.658 1.658 1.576 1.576 18,812 -0.12(-7.34%)
Jun 25, 2002 1.808 1.808 1.701 1.701 9,290 -0.15(-8.14%)
Jun 21, 2002 1.877 1.877 1.851 1.851 14,167 -0.03(-1.38%)
Jun 20, 2002 1.894 1.894 1.877 1.877 2,787 +0.00(+0.23%)
Jun 19, 2002 1.873 1.873 1.873 1.873 0 +0.00(+0.00%)
Jun 18, 2002 1.873 1.873 1.873 1.873 464 +0.02(+1.16%)
Jun 17, 2002 1.851 1.851 1.851 1.851 4,412 -0.03(-1.60%)
Jun 14, 2002 1.882 1.882 1.882 1.882 2,787 -0.09(-4.58%)
Jun 12, 2002 1.959 1.972 1.959 1.972 5,341 +0.04(+2.23%)
Jun 11, 2002 1.899 1.929 1.899 1.929 4,645 +0.03(+1.82%)
Jun 10, 2002 1.894 1.916 1.894 1.894 11,844 -0.04(-2.22%)
Jun 07, 2002 1.938 1.938 1.938 1.938 0 +0.00(+0.00%)
Jun 06, 2002 1.938 1.938 1.938 1.938 232 -0.04(-2.17%)
Jun 05, 2002 2.067 2.067 1.981 1.981 3,019,309 -0.17(-8.00%)
May 31, 2002 2.153 2.157 2.153 2.153 11,148 -0.02(-0.99%)
May 28, 2002 2.174 2.174 2.174 2.174 464 -0.02(-0.98%)
May 27, 2002 2.282 2.282 2.196 2.196 16,025 +0.00(+0.00%)
May 24, 2002 2.282 2.282 2.196 2.196 16,025 -0.09(-3.77%)
May 23, 2002 2.265 2.282 2.260 2.282 54,812 +0.02(+0.95%)
May 22, 2002 2.239 2.265 2.239 2.260 82,682 +0.06(+2.94%)
May 21, 2002 2.179 2.239 2.179 2.196 147,249 +0.02(+0.79%)
May 20, 2002 2.196 2.196 2.166 2.179 35,767 +0.02(+0.80%)
May 17, 2002 2.161 2.161 2.161 2.161 0 +0.00(+0.00%)
May 16, 2002 2.196 2.196 2.161 2.161 3,483 -0.00(-0.20%)
May 15, 2002 2.161 2.174 2.136 2.166 26,709 +0.01(+0.60%)
May 14, 2002 2.153 2.153 2.153 2.153 139,352 -0.00(-0.20%)
May 13, 2002 2.153 2.157 2.148 2.157 3,251 +0.00(+0.20%)
May 10, 2002 2.067 2.153 2.067 2.153 6,735 +0.00(+0.00%)
May 09, 2002 2.131 2.153 2.131 2.153 16,722 +0.00(+0.00%)
May 08, 2002 2.179 2.179 2.153 2.153 25,315 -0.06(-2.91%)
May 07, 2002 2.239 2.239 2.153 2.217 9,754 -0.06(-2.83%)
May 06, 2002 2.282 2.282 2.282 2.282 0 +0.00(+0.00%)
May 03, 2002 2.196 2.282 2.196 2.282 53,650 +0.04(+1.92%)
May 02, 2002 2.239 2.239 2.239 2.239 34,838 +0.04(+1.96%)
May 01, 2002 2.174 2.196 2.174 2.196 4,877 +0.02(+0.99%)
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%)
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.