Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Irsa Inversiones Y Representaciones S.A. ADR
(NY:
IRS
)
10.64
-0.44 (-3.97%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2002
2.373
2.373
2.373
2.373
196,155
+0.00(+0.00%)
Oct 30, 2002
2.373
2.373
2.368
2.373
20,601
+0.02(+0.97%)
Oct 29, 2002
2.455
2.455
2.350
2.350
43,833
-0.14(-5.50%)
Oct 28, 2002
2.464
2.487
2.464
2.487
2,191
+0.02(+0.93%)
Oct 25, 2002
2.464
2.464
2.464
2.464
219
-0.04(-1.46%)
Oct 24, 2002
2.500
2.500
2.500
2.500
0
+0.00(+0.00%)
Oct 23, 2002
2.509
2.509
2.327
2.500
188,265
-0.08(-3.01%)
Oct 22, 2002
2.646
2.646
2.514
2.578
39,669
-0.02(-0.88%)
Oct 21, 2002
2.624
2.624
2.601
2.601
2,849
+0.02(+0.88%)
Oct 18, 2002
2.738
2.738
2.578
2.578
77,804
-0.21(-7.38%)
Oct 17, 2002
2.920
2.920
2.760
2.783
59,175
+0.03(+0.99%)
Oct 16, 2002
2.760
2.760
2.738
2.756
6,794
-0.05(-1.79%)
Oct 15, 2002
2.692
2.966
2.692
2.806
101,036
+0.11(+4.24%)
Oct 14, 2002
2.783
2.783
2.692
2.692
102,132
-0.05(-1.67%)
Oct 11, 2002
2.738
2.742
2.715
2.738
122,076
+0.10(+3.99%)
Oct 10, 2002
2.628
2.633
2.628
2.633
1,534
+0.00(+0.17%)
Oct 09, 2002
2.601
2.628
2.578
2.628
8,985
-0.02(-0.86%)
Oct 08, 2002
2.646
2.738
2.646
2.651
17,752
+0.03(+1.22%)
Oct 07, 2002
2.578
2.619
2.532
2.619
16,656
+0.07(+2.68%)
Oct 04, 2002
2.509
2.551
2.509
2.551
3,506
+0.04(+1.64%)
Oct 03, 2002
2.578
2.646
2.509
2.509
20,601
-0.02(-0.72%)
Oct 02, 2002
2.487
2.528
2.482
2.528
54,572
+0.06(+2.59%)
Oct 01, 2002
2.601
2.601
2.464
2.464
34,628
-0.11(-4.42%)
Sep 30, 2002
2.414
2.578
2.414
2.578
10,300
+0.21(+8.86%)
Sep 27, 2002
2.464
2.464
2.281
2.368
129,747
-0.05(-2.08%)
Sep 26, 2002
2.395
2.464
2.395
2.418
4,602
+0.07(+2.91%)
Sep 25, 2002
2.327
2.350
2.327
2.350
5,040
+0.05(+1.98%)
Sep 24, 2002
2.427
2.427
2.304
2.304
2,958,763
-0.11(-4.72%)
Sep 23, 2002
2.373
2.418
2.368
2.418
6,794
+0.05(+2.12%)
Sep 20, 2002
2.395
2.400
2.327
2.368
28,053
-0.03(-1.14%)
Sep 19, 2002
2.555
2.555
2.395
2.395
2,849,179
-0.14(-5.41%)
Sep 18, 2002
2.669
2.669
2.509
2.532
99,063
-0.16(-5.93%)
Sep 17, 2002
2.847
2.852
2.692
2.692
87,886
-0.16(-5.60%)
Sep 16, 2002
2.774
2.852
2.774
2.852
2,191
+0.11(+4.17%)
Sep 13, 2002
2.669
2.783
2.646
2.738
56,764
+0.10(+3.81%)
Sep 12, 2002
2.774
2.829
2.532
2.637
42,299
-0.14(-4.93%)
Sep 11, 2002
2.852
2.852
2.738
2.774
78,242
-0.08(-2.72%)
Sep 10, 2002
2.829
2.875
2.738
2.852
148,376
+0.18(+6.84%)
Sep 09, 2002
2.624
2.738
2.624
2.669
62,462
+0.14(+5.41%)
Sep 06, 2002
2.122
2.532
2.122
2.532
38,573
+0.30(+13.27%)
Sep 05, 2002
2.076
2.236
2.076
2.236
17,533
+0.18(+8.89%)
Sep 04, 2002
1.998
2.053
1.985
2.053
12,711
+0.09(+4.65%)
Sep 03, 2002
2.030
2.030
1.939
1.962
50,189
+0.02(+1.18%)
Aug 30, 2002
1.939
1.939
1.939
1.939
0
+0.00(+0.00%)
Aug 29, 2002
1.962
1.962
1.939
1.939
6,575
-0.01(-0.70%)
Aug 28, 2002
1.953
1.953
1.953
1.953
5,479
+0.03(+1.42%)
Aug 27, 2002
2.030
2.030
1.894
1.925
45,148
-0.08(-4.09%)
Aug 26, 2002
2.008
2.008
2.008
2.008
0
+0.00(+0.00%)
Aug 23, 2002
2.008
2.008
2.008
2.008
0
+0.00(+0.00%)
Aug 22, 2002
2.099
2.144
2.008
2.008
29,587
-0.05(-2.22%)
Aug 21, 2002
2.053
2.053
2.053
2.053
219
+0.00(+0.00%)
Aug 20, 2002
2.053
2.053
2.053
2.053
0
+0.09(+4.65%)
Aug 16, 2002
1.894
1.962
1.894
1.962
1,753
+0.09(+4.88%)
Aug 15, 2002
1.871
1.871
1.871
1.871
0
+0.00(+0.00%)
Aug 14, 2002
1.871
1.871
1.825
1.871
25,204
-0.05(-2.38%)
Aug 13, 2002
1.916
1.916
1.916
1.916
0
+0.00(+0.00%)
Aug 12, 2002
1.916
1.916
1.916
1.916
0
+0.11(+6.33%)
Aug 07, 2002
1.916
1.916
1.597
1.802
33,532
-0.18(-8.99%)
Aug 06, 2002
1.939
1.985
1.939
1.980
3,945
+0.04(+2.12%)
Aug 05, 2002
1.939
1.939
1.939
1.939
0
+0.00(+0.00%)
Aug 02, 2002
2.008
2.008
1.939
1.939
2,630
-0.07(-3.41%)
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
.