Stock Quote

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

3.770 -0.110 (-2.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Aug 29, 2002 4.300 4.300 4.250 4.250 3,000 -0.03(-0.70%)
Aug 28, 2002 4.280 4.280 4.280 4.280 2,500 +0.06(+1.42%)
Aug 27, 2002 4.450 4.450 4.150 4.220 20,600 -0.18(-4.09%)
Aug 26, 2002 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Aug 23, 2002 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Aug 22, 2002 4.600 4.700 4.400 4.400 13,500 -0.10(-2.22%)
Aug 21, 2002 4.500 4.500 4.500 4.500 100 +0.00(+0.00%)
Aug 20, 2002 4.500 4.500 4.500 4.500 0 +0.20(+4.65%)
Aug 16, 2002 4.150 4.300 4.150 4.300 800 +0.20(+4.88%)
Aug 15, 2002 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Aug 14, 2002 4.100 4.100 4.000 4.100 11,500 -0.10(-2.38%)
Aug 13, 2002 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Aug 12, 2002 4.200 4.200 4.200 4.200 0 +0.25(+6.33%)
Aug 07, 2002 4.200 4.200 3.500 3.950 15,300 -0.39(-8.99%)
Aug 06, 2002 4.250 4.350 4.250 4.340 1,800 +0.09(+2.12%)
Aug 05, 2002 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Aug 02, 2002 4.400 4.400 4.250 4.250 1,200 -0.15(-3.41%)
Aug 01, 2002 4.400 4.410 4.400 4.400 9,000 +0.00(+0.00%)
Jul 31, 2002 4.500 4.550 4.400 4.400 46,500 +0.00(+0.00%)
Jul 30, 2002 4.300 4.400 4.300 4.400 1,500 +0.24(+5.77%)
Jul 29, 2002 4.150 4.160 4.150 4.160 1,000 -0.02(-0.48%)
Jul 26, 2002 4.180 4.180 4.180 4.180 0 +0.00(+0.00%)
Jul 25, 2002 4.200 4.300 4.180 4.180 2,100 +0.08(+1.95%)
Jul 24, 2002 4.100 4.110 4.020 4.100 17,100 -0.11(-2.61%)
Jul 23, 2002 4.300 4.310 4.200 4.210 10,100 -0.20(-4.54%)
Jul 22, 2002 4.750 4.750 4.400 4.410 17,200 -0.49(-10.00%)
Jul 19, 2002 5.000 5.000 4.900 4.900 400 +0.20(+4.26%)
Jul 17, 2002 4.600 4.700 4.600 4.700 1,200 -0.10(-2.08%)
Jul 12, 2002 4.700 4.800 4.700 4.800 1,100 +0.15(+3.23%)
Jul 11, 2002 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Jul 10, 2002 4.800 4.800 4.650 4.650 1,500 -0.05(-1.06%)
Jul 09, 2002 4.740 4.740 4.700 4.700 2,500 -0.04(-0.84%)
Jul 08, 2002 4.720 4.740 4.720 4.740 3,400 +0.06(+1.28%)
Jul 05, 2002 4.800 4.850 4.680 4.680 2,300 -0.02(-0.43%)
Jul 04, 2002 4.700 4.700 4.700 4.700 35,000 +0.00(+0.00%)
Jul 03, 2002 4.700 4.700 4.700 4.700 35,000 -0.02(-0.42%)
Jul 02, 2002 4.450 4.730 4.450 4.720 6,400 +0.27(+6.07%)
Jul 01, 2002 4.100 4.450 4.100 4.450 17,700 +0.35(+8.54%)
Jun 28, 2002 3.780 4.200 3.780 4.100 119,200 +0.40(+10.81%)
Jun 27, 2002 3.700 3.700 3.700 3.700 1,000 +0.04(+1.09%)
Jun 26, 2002 3.850 3.850 3.660 3.660 8,100 -0.29(-7.34%)
Jun 25, 2002 4.200 4.200 3.950 3.950 4,000 -0.35(-8.14%)
Jun 21, 2002 4.360 4.360 4.300 4.300 6,100 -0.06(-1.38%)
Jun 20, 2002 4.400 4.400 4.360 4.360 1,200 +0.01(+0.23%)
Jun 19, 2002 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Jun 18, 2002 4.350 4.350 4.350 4.350 200 +0.05(+1.16%)
Jun 17, 2002 4.300 4.300 4.300 4.300 1,900 -0.07(-1.60%)
Jun 14, 2002 4.370 4.370 4.370 4.370 1,200 -0.21(-4.59%)
Jun 12, 2002 4.550 4.580 4.550 4.580 2,300 +0.10(+2.23%)
Jun 11, 2002 4.410 4.480 4.410 4.480 2,000 +0.08(+1.82%)
Jun 10, 2002 4.400 4.450 4.400 4.400 5,100 -0.10(-2.22%)
Jun 07, 2002 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Jun 06, 2002 4.500 4.500 4.500 4.500 100 -0.10(-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.