Stock Quote

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

4.570 +0.010 (+0.22%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 2.755 2.755 2.755 2.755 0 +0.00(+0.00%)
Aug 29, 2002 2.787 2.787 2.755 2.755 4,628 -0.02(-0.70%)
Aug 28, 2002 2.774 2.774 2.774 2.774 3,857 +0.04(+1.42%)
Aug 27, 2002 2.884 2.884 2.690 2.735 31,782 -0.12(-4.09%)
Aug 26, 2002 2.852 2.852 2.852 2.852 0 +0.00(+0.00%)
Aug 23, 2002 2.852 2.852 2.852 2.852 0 +0.00(+0.00%)
Aug 22, 2002 2.982 3.046 2.852 2.852 20,828 -0.06(-2.22%)
Aug 21, 2002 2.917 2.917 2.917 2.917 154 +0.00(+0.00%)
Aug 20, 2002 2.917 2.917 2.917 2.917 0 +0.13(+4.65%)
Aug 16, 2002 2.690 2.787 2.690 2.787 1,234 +0.13(+4.88%)
Aug 15, 2002 2.657 2.657 2.657 2.657 0 +0.00(+0.00%)
Aug 14, 2002 2.657 2.657 2.593 2.657 17,742 -0.06(-2.38%)
Aug 13, 2002 2.722 2.722 2.722 2.722 0 +0.00(+0.00%)
Aug 12, 2002 2.722 2.722 2.722 2.722 0 +0.16(+6.33%)
Aug 07, 2002 2.722 2.722 2.269 2.560 23,605 -0.25(-8.99%)
Aug 06, 2002 2.755 2.820 2.755 2.813 2,777 +0.06(+2.12%)
Aug 05, 2002 2.755 2.755 2.755 2.755 0 +0.00(+0.00%)
Aug 02, 2002 2.852 2.852 2.755 2.755 1,851 -0.10(-3.41%)
Aug 01, 2002 2.852 2.858 2.852 2.852 13,885 +0.00(+0.00%)
Jul 31, 2002 2.917 2.949 2.852 2.852 71,741 +0.00(+0.00%)
Jul 30, 2002 2.787 2.852 2.787 2.852 2,314 +0.16(+5.77%)
Jul 29, 2002 2.690 2.696 2.690 2.696 1,542 -0.01(-0.48%)
Jul 26, 2002 2.709 2.709 2.709 2.709 0 +0.00(+0.00%)
Jul 25, 2002 2.722 2.787 2.709 2.709 3,239 +0.05(+1.95%)
Jul 24, 2002 2.657 2.664 2.606 2.657 26,382 -0.07(-2.61%)
Jul 23, 2002 2.787 2.794 2.722 2.729 15,582 -0.13(-4.54%)
Jul 22, 2002 3.079 3.079 2.852 2.858 26,536 -0.32(-10.00%)
Jul 19, 2002 3.241 3.241 3.176 3.176 617 +0.13(+4.26%)
Jul 17, 2002 2.982 3.046 2.982 3.046 1,851 -0.06(-2.08%)
Jul 12, 2002 3.046 3.111 3.046 3.111 1,697 +0.10(+3.23%)
Jul 11, 2002 3.014 3.014 3.014 3.014 0 +0.00(+0.00%)
Jul 10, 2002 3.111 3.111 3.014 3.014 2,314 -0.03(-1.06%)
Jul 09, 2002 3.072 3.072 3.046 3.046 3,857 -0.03(-0.84%)
Jul 08, 2002 3.059 3.072 3.059 3.072 5,245 +0.04(+1.28%)
Jul 05, 2002 3.111 3.144 3.033 3.033 3,548 -0.01(-0.43%)
Jul 04, 2002 3.046 3.046 3.046 3.046 53,998 +0.00(+0.00%)
Jul 03, 2002 3.046 3.046 3.046 3.046 53,998 -0.01(-0.42%)
Jul 02, 2002 2.884 3.066 2.884 3.059 9,874 +0.18(+6.07%)
Jul 01, 2002 2.657 2.884 2.657 2.884 27,307 +0.23(+8.54%)
Jun 28, 2002 2.450 2.722 2.450 2.657 183,904 +0.26(+10.81%)
Jun 27, 2002 2.398 2.398 2.398 2.398 1,542 +0.03(+1.09%)
Jun 26, 2002 2.495 2.495 2.372 2.372 12,496 -0.19(-7.34%)
Jun 25, 2002 2.722 2.722 2.560 2.560 6,171 -0.23(-8.14%)
Jun 21, 2002 2.826 2.826 2.787 2.787 9,411 -0.04(-1.38%)
Jun 20, 2002 2.852 2.852 2.826 2.826 1,851 +0.01(+0.23%)
Jun 19, 2002 2.820 2.820 2.820 2.820 0 +0.00(+0.00%)
Jun 18, 2002 2.820 2.820 2.820 2.820 308 +0.03(+1.16%)
Jun 17, 2002 2.787 2.787 2.787 2.787 2,931 -0.05(-1.60%)
Jun 14, 2002 2.832 2.832 2.832 2.832 1,851 -0.14(-4.59%)
Jun 12, 2002 2.949 2.969 2.949 2.969 3,548 +0.06(+2.23%)
Jun 11, 2002 2.858 2.904 2.858 2.904 3,085 +0.05(+1.82%)
Jun 10, 2002 2.852 2.884 2.852 2.852 7,868 -0.06(-2.22%)
Jun 07, 2002 2.917 2.917 2.917 2.917 0 +0.00(+0.00%)
Jun 06, 2002 2.917 2.917 2.917 2.917 154 -0.06(-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.