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 (%)
Aug 30, 2002 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
Aug 29, 2002 1.851 1.851 1.830 1.830 6,967 -0.01(-0.70%)
Aug 28, 2002 1.843 1.843 1.843 1.843 5,806 +0.03(+1.42%)
Aug 27, 2002 1.916 1.916 1.787 1.817 47,844 -0.08(-4.09%)
Aug 26, 2002 1.894 1.894 1.894 1.894 0 +0.00(+0.00%)
Aug 23, 2002 1.894 1.894 1.894 1.894 0 +0.00(+0.00%)
Aug 22, 2002 1.981 2.024 1.894 1.894 31,354 -0.04(-2.22%)
Aug 21, 2002 1.938 1.938 1.938 1.938 232 +0.00(+0.00%)
Aug 20, 2002 1.938 1.938 1.938 1.938 0 +0.09(+4.65%)
Aug 16, 2002 1.787 1.851 1.787 1.851 1,858 +0.09(+4.88%)
Aug 15, 2002 1.765 1.765 1.765 1.765 0 +0.00(+0.00%)
Aug 14, 2002 1.765 1.765 1.722 1.765 26,709 -0.04(-2.38%)
Aug 13, 2002 1.808 1.808 1.808 1.808 0 +0.00(+0.00%)
Aug 12, 2002 1.808 1.808 1.808 1.808 0 +0.11(+6.33%)
Aug 07, 2002 1.808 1.808 1.507 1.701 35,534 -0.17(-8.99%)
Aug 06, 2002 1.830 1.873 1.830 1.869 4,180 +0.04(+2.12%)
Aug 05, 2002 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
Aug 02, 2002 1.894 1.894 1.830 1.830 2,787 -0.06(-3.41%)
Aug 01, 2002 1.894 1.899 1.894 1.894 20,902 +0.00(+0.00%)
Jul 31, 2002 1.938 1.959 1.894 1.894 107,998 +0.00(+0.00%)
Jul 30, 2002 1.851 1.894 1.851 1.894 3,483 +0.10(+5.77%)
Jul 29, 2002 1.787 1.791 1.787 1.791 2,322 -0.01(-0.48%)
Jul 26, 2002 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Jul 25, 2002 1.808 1.851 1.800 1.800 4,877 +0.03(+1.95%)
Jul 24, 2002 1.765 1.770 1.731 1.765 39,715 -0.05(-2.61%)
Jul 23, 2002 1.851 1.856 1.808 1.813 23,457 -0.09(-4.54%)
Jul 22, 2002 2.045 2.045 1.894 1.899 39,947 -0.21(-10.00%)
Jul 19, 2002 2.153 2.153 2.110 2.110 929 +0.09(+4.26%)
Jul 17, 2002 1.981 2.024 1.981 2.024 2,787 -0.04(-2.08%)
Jul 12, 2002 2.024 2.067 2.024 2.067 2,554 +0.06(+3.23%)
Jul 11, 2002 2.002 2.002 2.002 2.002 0 +0.00(+0.00%)
Jul 10, 2002 2.067 2.067 2.002 2.002 3,483 -0.02(-1.06%)
Jul 09, 2002 2.041 2.041 2.024 2.024 5,806 -0.02(-0.84%)
Jul 08, 2002 2.032 2.041 2.032 2.041 7,896 +0.03(+1.28%)
Jul 05, 2002 2.067 2.088 2.015 2.015 5,341 -0.01(-0.43%)
Jul 04, 2002 2.024 2.024 2.024 2.024 81,289 +0.00(+0.00%)
Jul 03, 2002 2.024 2.024 2.024 2.024 81,289 -0.01(-0.42%)
Jul 02, 2002 1.916 2.037 1.916 2.032 14,864 +0.12(+6.07%)
Jul 01, 2002 1.765 1.916 1.765 1.916 41,109 +0.15(+8.54%)
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%)
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.