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
UNCHANGED
Streaming Delayed 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 (%)
Nov 29, 2002
2.305
2.305
2.259
2.259
11,928
-0.05(-2.00%)
Nov 27, 2002
2.305
2.305
2.282
2.305
17,566
+0.00(+0.00%)
Nov 26, 2002
2.305
2.305
2.305
2.305
3,253
+0.00(+0.00%)
Nov 25, 2002
2.292
2.305
2.292
2.305
2,385
-0.02(-0.79%)
Nov 22, 2002
2.315
2.324
2.287
2.324
32,314
-0.03(-1.18%)
Nov 21, 2002
2.305
2.352
2.301
2.352
126,871
+0.07(+3.03%)
Nov 20, 2002
2.338
2.352
2.282
2.282
118,196
-0.05(-2.17%)
Nov 19, 2002
2.361
2.361
2.333
2.333
5,855
-0.03(-1.17%)
Nov 18, 2002
2.305
2.388
2.305
2.361
34,482
+0.07(+3.23%)
Nov 15, 2002
2.310
2.310
2.259
2.287
30,145
-0.03(-1.39%)
Nov 14, 2002
2.352
2.398
2.292
2.319
128,172
+0.02(+1.00%)
Nov 13, 2002
2.259
2.301
2.259
2.296
11,060
+0.04(+1.63%)
Nov 12, 2002
2.236
2.282
2.236
2.259
21,687
+0.00(+0.00%)
Nov 11, 2002
2.301
2.305
2.236
2.259
65,929
-0.05(-2.00%)
Nov 08, 2002
2.282
2.319
2.282
2.305
37,302
+0.02(+0.81%)
Nov 07, 2002
2.310
2.315
2.282
2.287
74,604
-0.02(-0.80%)
Nov 06, 2002
2.305
2.324
2.301
2.305
64,194
-0.01(-0.40%)
Nov 05, 2002
2.329
2.329
2.305
2.315
34,266
-0.04(-1.57%)
Nov 04, 2002
2.352
2.375
2.282
2.352
159,185
+0.05(+2.00%)
Nov 01, 2002
2.375
2.375
2.282
2.305
15,181
-0.09(-3.85%)
Oct 31, 2002
2.398
2.398
2.398
2.398
194,101
+0.00(+0.00%)
Oct 30, 2002
2.398
2.398
2.393
2.398
20,386
+0.02(+0.97%)
Oct 29, 2002
2.481
2.481
2.375
2.375
43,374
-0.14(-5.50%)
Oct 28, 2002
2.490
2.513
2.490
2.513
2,168
+0.02(+0.93%)
Oct 25, 2002
2.490
2.490
2.490
2.490
216
-0.04(-1.46%)
Oct 24, 2002
2.527
2.527
2.527
2.527
0
+0.00(+0.00%)
Oct 23, 2002
2.536
2.536
2.352
2.527
186,294
-0.08(-3.01%)
Oct 22, 2002
2.674
2.674
2.541
2.605
39,254
-0.02(-0.88%)
Oct 21, 2002
2.651
2.651
2.628
2.628
2,819
+0.02(+0.89%)
Oct 18, 2002
2.767
2.767
2.605
2.605
76,990
-0.21(-7.38%)
Oct 17, 2002
2.951
2.951
2.790
2.813
58,555
+0.03(+0.99%)
Oct 16, 2002
2.790
2.790
2.767
2.785
6,723
-0.05(-1.79%)
Oct 15, 2002
2.720
2.997
2.720
2.836
99,978
+0.12(+4.24%)
Oct 14, 2002
2.813
2.813
2.720
2.720
101,063
-0.05(-1.67%)
Oct 11, 2002
2.767
2.771
2.744
2.767
120,798
+0.11(+3.99%)
Oct 10, 2002
2.656
2.661
2.656
2.661
1,518
+0.00(+0.17%)
Oct 09, 2002
2.628
2.656
2.605
2.656
8,891
-0.02(-0.86%)
Oct 08, 2002
2.674
2.767
2.674
2.679
17,566
+0.03(+1.22%)
Oct 07, 2002
2.605
2.647
2.559
2.647
16,482
+0.07(+2.68%)
Oct 04, 2002
2.536
2.578
2.536
2.578
3,469
+0.04(+1.64%)
Oct 03, 2002
2.605
2.674
2.536
2.536
20,386
-0.02(-0.72%)
Oct 02, 2002
2.513
2.554
2.508
2.554
54,001
+0.06(+2.59%)
Oct 01, 2002
2.628
2.628
2.490
2.490
34,266
-0.12(-4.42%)
Sep 30, 2002
2.439
2.605
2.439
2.605
10,193
+0.21(+8.86%)
Sep 27, 2002
2.490
2.490
2.305
2.393
128,389
-0.05(-2.08%)
Sep 26, 2002
2.421
2.490
2.421
2.444
4,554
+0.07(+2.91%)
Sep 25, 2002
2.352
2.375
2.352
2.375
4,988
+0.05(+1.98%)
Sep 24, 2002
2.453
2.453
2.329
2.329
2,927,793
-0.12(-4.72%)
Sep 23, 2002
2.398
2.444
2.393
2.444
6,723
+0.05(+2.12%)
Sep 20, 2002
2.421
2.425
2.352
2.393
27,759
-0.03(-1.14%)
Sep 19, 2002
2.582
2.582
2.421
2.421
2,819,356
-0.14(-5.41%)
Sep 18, 2002
2.697
2.697
2.536
2.559
98,026
-0.16(-5.93%)
Sep 17, 2002
2.877
2.882
2.720
2.720
86,966
-0.16(-5.60%)
Sep 16, 2002
2.803
2.882
2.803
2.882
2,168
+0.12(+4.17%)
Sep 13, 2002
2.697
2.813
2.674
2.767
56,170
+0.10(+3.81%)
Sep 12, 2002
2.803
2.859
2.559
2.665
41,856
-0.14(-4.93%)
Sep 11, 2002
2.882
2.882
2.767
2.803
77,423
-0.08(-2.72%)
Sep 10, 2002
2.859
2.905
2.767
2.882
146,823
+0.18(+6.84%)
Sep 09, 2002
2.651
2.767
2.651
2.697
61,808
+0.14(+5.41%)
Sep 06, 2002
2.144
2.559
2.144
2.559
38,169
+0.30(+13.27%)
Sep 05, 2002
2.098
2.259
2.098
2.259
17,349
+0.18(+8.89%)
Sep 04, 2002
2.020
2.075
2.006
2.075
12,578
+0.09(+4.65%)
Sep 03, 2002
2.052
2.052
1.960
1.983
49,664
+0.02(+1.18%)
Aug 30, 2002
1.960
1.960
1.960
1.960
0
+0.00(+0.00%)
Aug 29, 2002
1.983
1.983
1.960
1.960
6,506
-0.01(-0.70%)
Aug 28, 2002
1.974
1.974
1.974
1.974
5,421
+0.03(+1.42%)
Aug 27, 2002
2.052
2.052
1.914
1.946
44,675
-0.08(-4.09%)
Aug 26, 2002
2.029
2.029
2.029
2.029
0
+0.00(+0.00%)
Aug 23, 2002
2.029
2.029
2.029
2.029
0
+0.00(+0.00%)
Aug 22, 2002
2.121
2.167
2.029
2.029
29,277
-0.05(-2.22%)
Aug 21, 2002
2.075
2.075
2.075
2.075
216
+0.00(+0.00%)
Aug 20, 2002
2.075
2.075
2.075
2.075
0
+0.09(+4.65%)
Aug 16, 2002
1.914
1.983
1.914
1.983
1,734
+0.09(+4.88%)
Aug 15, 2002
1.891
1.891
1.891
1.891
0
+0.00(+0.00%)
Aug 14, 2002
1.891
1.891
1.844
1.891
24,940
-0.05(-2.38%)
Aug 13, 2002
1.937
1.937
1.937
1.937
0
+0.00(+0.00%)
Aug 12, 2002
1.937
1.937
1.937
1.937
0
+0.12(+6.33%)
Aug 07, 2002
1.937
1.937
1.614
1.821
33,181
-0.18(-8.99%)
Aug 06, 2002
1.960
2.006
1.960
2.001
3,903
+0.04(+2.12%)
Aug 05, 2002
1.960
1.960
1.960
1.960
0
+0.00(+0.00%)
Aug 02, 2002
2.029
2.029
1.960
1.960
2,602
-0.07(-3.41%)
Aug 01, 2002
2.029
2.033
2.029
2.029
19,518
+0.00(+0.00%)
Jul 31, 2002
2.075
2.098
2.029
2.029
100,846
+0.00(+0.00%)
Jul 30, 2002
1.983
2.029
1.983
2.029
3,253
+0.11(+5.77%)
Jul 29, 2002
1.914
1.918
1.914
1.918
2,168
-0.01(-0.48%)
Jul 26, 2002
1.927
1.927
1.927
1.927
0
+0.00(+0.00%)
Jul 25, 2002
1.937
1.983
1.927
1.927
4,554
+0.04(+1.95%)
Jul 24, 2002
1.891
1.895
1.854
1.891
37,085
-0.05(-2.61%)
Jul 23, 2002
1.983
1.987
1.937
1.941
21,904
-0.09(-4.54%)
Jul 22, 2002
2.190
2.190
2.029
2.033
37,302
-0.23(-10.00%)
Jul 19, 2002
2.305
2.305
2.259
2.259
867
+0.09(+4.26%)
Jul 17, 2002
2.121
2.167
2.121
2.167
2,602
-0.05(-2.08%)
Jul 12, 2002
2.167
2.213
2.167
2.213
2,385
+0.07(+3.23%)
Jul 11, 2002
2.144
2.144
2.144
2.144
0
+0.00(+0.00%)
Jul 10, 2002
2.213
2.213
2.144
2.144
3,253
-0.02(-1.06%)
Jul 09, 2002
2.186
2.186
2.167
2.167
5,421
-0.02(-0.84%)
Jul 08, 2002
2.176
2.186
2.176
2.186
7,373
+0.03(+1.28%)
Jul 05, 2002
2.213
2.236
2.158
2.158
4,988
-0.01(-0.43%)
Jul 04, 2002
2.167
2.167
2.167
2.167
75,905
+0.00(+0.00%)
Jul 03, 2002
2.167
2.167
2.167
2.167
75,905
-0.01(-0.42%)
Jul 02, 2002
2.052
2.181
2.052
2.176
13,879
+0.12(+6.07%)
Jul 01, 2002
1.891
2.052
1.891
2.052
38,386
+0.16(+8.54%)
Jun 28, 2002
1.743
1.937
1.743
1.891
258,513
+0.18(+10.81%)
Jun 27, 2002
1.706
1.706
1.706
1.706
2,168
+0.02(+1.09%)
Jun 26, 2002
1.775
1.775
1.688
1.688
17,566
-0.13(-7.34%)
Jun 25, 2002
1.937
1.937
1.821
1.821
8,674
-0.16(-8.14%)
Jun 21, 2002
2.010
2.010
1.983
1.983
13,229
-0.03(-1.38%)
Jun 20, 2002
2.029
2.029
2.010
2.010
2,602
+0.00(+0.23%)
Jun 19, 2002
2.006
2.006
2.006
2.006
0
+0.00(+0.00%)
Jun 18, 2002
2.006
2.006
2.006
2.006
433
+0.02(+1.16%)
Jun 17, 2002
1.983
1.983
1.983
1.983
4,120
-0.03(-1.60%)
Jun 14, 2002
2.015
2.015
2.015
2.015
2,602
-0.10(-4.59%)
Jun 12, 2002
2.098
2.112
2.098
2.112
4,988
+0.05(+2.23%)
Jun 11, 2002
2.033
2.066
2.033
2.066
4,337
+0.04(+1.82%)
Jun 10, 2002
2.029
2.052
2.029
2.029
11,060
-0.05(-2.22%)
Jun 07, 2002
2.075
2.075
2.075
2.075
0
+0.00(+0.00%)
Jun 06, 2002
2.075
2.075
2.075
2.075
216
-0.05(-2.17%)
Jun 05, 2002
2.213
2.213
2.121
2.121
2,819,356
-0.18(-8.00%)
May 31, 2002
2.305
2.310
2.305
2.305
10,409
-0.02(-0.99%)
May 28, 2002
2.329
2.329
2.329
2.329
433
-0.02(-0.98%)
May 27, 2002
2.444
2.444
2.352
2.352
14,964
+0.00(+0.00%)
May 24, 2002
2.444
2.444
2.352
2.352
14,964
-0.09(-3.77%)
May 23, 2002
2.425
2.444
2.421
2.444
51,182
+0.02(+0.95%)
May 22, 2002
2.398
2.425
2.398
2.421
77,207
+0.07(+2.94%)
May 21, 2002
2.333
2.398
2.333
2.352
137,497
+0.02(+0.79%)
May 20, 2002
2.352
2.352
2.319
2.333
33,398
+0.02(+0.80%)
May 17, 2002
2.315
2.315
2.315
2.315
0
+0.00(+0.00%)
May 16, 2002
2.352
2.352
2.315
2.315
3,253
-0.00(-0.20%)
May 15, 2002
2.315
2.329
2.287
2.319
24,940
+0.01(+0.60%)
May 14, 2002
2.305
2.305
2.305
2.305
130,124
-0.00(-0.20%)
May 13, 2002
2.305
2.310
2.301
2.310
3,036
+0.00(+0.20%)
May 10, 2002
2.213
2.305
2.213
2.305
6,289
+0.00(+0.00%)
May 09, 2002
2.282
2.305
2.282
2.305
15,614
+0.00(+0.00%)
May 08, 2002
2.333
2.333
2.305
2.305
23,639
-0.07(-2.91%)
May 07, 2002
2.398
2.398
2.305
2.375
9,108
-0.07(-2.83%)
May 06, 2002
2.444
2.444
2.444
2.444
0
+0.00(+0.00%)
May 03, 2002
2.352
2.444
2.352
2.444
50,097
+0.05(+1.92%)
May 02, 2002
2.398
2.398
2.398
2.398
32,531
+0.05(+1.96%)
May 01, 2002
2.329
2.352
2.329
2.352
4,554
+0.02(+0.99%)
Apr 30, 2002
2.375
2.375
2.305
2.329
26,458
-0.05(-1.94%)
Apr 29, 2002
2.352
2.398
2.329
2.375
18,651
+0.02(+0.98%)
Apr 26, 2002
2.352
2.352
2.352
2.352
0
+0.00(+0.00%)
Apr 25, 2002
2.375
2.375
2.352
2.352
4,337
-0.02(-0.97%)
Apr 24, 2002
2.375
2.375
2.375
2.375
0
+0.00(+0.00%)
Apr 23, 2002
2.444
2.444
2.342
2.375
31,663
-0.09(-3.74%)
Apr 22, 2002
2.342
2.467
2.342
2.467
96,508
+0.05(+1.90%)
Apr 19, 2002
2.421
2.421
2.421
2.421
1,951
-0.02(-0.94%)
Apr 18, 2002
2.439
2.536
2.439
2.444
5,421
+0.03(+1.34%)
Apr 17, 2002
2.412
2.412
2.412
2.412
10,843
+0.00(+0.00%)
Apr 16, 2002
2.398
2.412
2.398
2.412
6,289
+0.01(+0.58%)
Apr 15, 2002
2.536
2.536
2.398
2.398
4,988
-0.18(-7.14%)
Apr 12, 2002
2.398
2.582
2.398
2.582
135,979
+0.18(+7.69%)
Apr 11, 2002
2.444
2.582
2.398
2.398
36,651
-0.05(-1.89%)
Apr 10, 2002
2.375
2.467
2.375
2.444
6,289
+0.09(+3.92%)
Apr 09, 2002
2.352
2.352
2.352
2.352
4,337
+0.00(+0.00%)
Apr 08, 2002
2.305
2.352
2.305
2.352
1,518
+0.05(+2.00%)
Apr 05, 2002
2.352
2.361
2.305
2.305
55,519
+0.00(+0.00%)
Apr 04, 2002
2.305
2.305
2.305
2.305
3,469
-0.05(-1.96%)
Apr 03, 2002
2.352
2.352
2.352
2.352
0
+0.00(+0.00%)
Apr 02, 2002
2.259
2.352
2.259
2.352
8,674
+0.14(+6.25%)
Apr 01, 2002
2.236
2.259
2.213
2.213
24,072
+0.00(+0.00%)
Mar 29, 2002
2.121
2.305
2.121
2.213
9,542
+0.00(+0.00%)
Mar 28, 2002
2.121
2.305
2.121
2.213
9,542
+0.05(+2.13%)
Mar 27, 2002
2.144
2.190
2.144
2.167
11,494
+0.05(+2.17%)
Mar 26, 2002
2.236
2.236
2.084
2.121
47,495
-0.12(-5.15%)
Mar 25, 2002
2.329
2.329
2.236
2.236
19,084
+0.07(+3.19%)
Mar 22, 2002
2.259
2.259
2.167
2.167
3,469
-0.14(-6.00%)
Mar 21, 2002
2.259
2.352
2.259
2.305
10,409
+0.09(+4.17%)
Mar 20, 2002
2.305
2.305
2.213
2.213
429,843
-0.21(-8.57%)
Mar 19, 2002
2.444
2.444
2.421
2.421
2,385
+0.05(+1.94%)
Mar 18, 2002
2.375
2.375
2.375
2.375
3,686
-0.08(-3.20%)
Mar 15, 2002
2.375
2.453
2.375
2.453
3,469
+0.10(+4.31%)
Mar 14, 2002
2.421
2.421
2.352
2.352
16,265
-0.16(-6.42%)
Mar 13, 2002
2.513
2.513
2.513
2.513
216
-0.02(-0.91%)
Mar 12, 2002
2.587
2.587
2.536
2.536
2,602
+0.00(+0.00%)
Mar 11, 2002
2.651
2.651
2.536
2.536
4,554
-0.07(-2.65%)
Mar 08, 2002
2.711
2.711
2.605
2.605
4,120
-0.07(-2.59%)
Mar 07, 2002
2.744
2.744
2.674
2.674
1,301
-0.14(-4.92%)
Mar 06, 2002
2.767
2.813
2.720
2.813
86,749
+0.14(+5.17%)
Mar 05, 2002
2.674
2.674
2.674
2.674
6,723
+0.12(+4.50%)
Mar 04, 2002
2.490
2.559
2.490
2.559
5,855
+0.12(+4.72%)
Mar 01, 2002
2.490
2.490
2.398
2.444
10,626
-0.02(-0.93%)
Feb 28, 2002
2.467
2.467
2.467
2.467
0
+0.00(+0.00%)
Feb 27, 2002
2.444
2.490
2.407
2.467
8,241
+0.07(+2.88%)
Feb 26, 2002
2.398
2.402
2.398
2.398
1,084
+0.00(+0.00%)
Feb 25, 2002
2.407
2.421
2.398
2.398
21,687
+0.00(+0.00%)
Feb 22, 2002
2.305
2.398
2.305
2.398
3,253
+0.09(+4.00%)
Feb 21, 2002
2.305
2.305
2.305
2.305
0
+0.00(+0.00%)
Feb 20, 2002
2.305
2.305
2.305
2.305
0
+0.00(+0.00%)
Feb 19, 2002
2.232
2.305
2.103
2.305
18,000
+0.12(+5.26%)
Feb 18, 2002
2.075
2.190
2.006
2.190
6,939
+0.00(+0.00%)
Feb 15, 2002
2.075
2.190
2.006
2.190
6,939
+0.07(+3.26%)
Feb 14, 2002
2.121
2.121
2.121
2.121
650
-0.05(-2.13%)
Feb 13, 2002
2.167
2.167
2.167
2.167
0
+0.00(+0.00%)
Feb 12, 2002
1.978
2.167
1.978
2.167
26,675
+0.21(+10.59%)
Feb 11, 2002
1.960
1.960
1.960
1.960
5,855
-0.02(-1.16%)
Feb 08, 2002
1.983
1.983
1.983
1.983
216
+0.00(+0.00%)
Feb 07, 2002
1.983
1.983
1.983
1.983
0
+0.00(+0.00%)
Feb 06, 2002
1.937
1.983
1.937
1.983
5,638
+0.00(+0.00%)
Feb 05, 2002
1.983
1.983
1.983
1.983
16,482
-0.05(-2.27%)
Feb 04, 2002
1.960
2.029
1.844
2.029
27,109
+0.02(+1.15%)
Feb 01, 2002
2.006
2.006
2.006
2.006
4,337
-0.05(-2.25%)
Jan 31, 2002
2.010
2.052
1.964
2.052
429,843
+0.05(+2.30%)
Jan 30, 2002
2.089
2.089
1.983
2.006
268,055
-0.09(-4.40%)
Jan 29, 2002
2.121
2.121
2.098
2.098
27,109
-0.05(-2.15%)
Jan 28, 2002
2.144
2.144
2.144
2.144
3,036
+0.02(+1.09%)
Jan 25, 2002
2.126
2.126
2.121
2.121
2,385
-0.00(-0.22%)
Jan 24, 2002
2.144
2.144
2.126
2.126
67,664
-0.06(-2.95%)
Jan 23, 2002
2.190
2.190
2.190
2.190
0
+0.00(+0.00%)
Jan 22, 2002
2.149
2.190
2.149
2.190
40,555
+0.02(+1.06%)
Jan 21, 2002
2.167
2.186
2.167
2.167
11,277
+0.00(+0.00%)
Jan 18, 2002
2.167
2.186
2.167
2.167
11,277
-0.02(-1.05%)
Jan 17, 2002
2.167
2.213
2.167
2.190
41,205
+0.02(+1.06%)
Jan 16, 2002
2.287
2.287
2.167
2.167
46,194
-0.14(-6.00%)
Jan 15, 2002
2.305
2.305
2.305
2.305
0
+0.00(+0.00%)
Jan 14, 2002
2.282
2.305
2.282
2.305
12,144
+0.00(+0.00%)
Jan 11, 2002
2.305
2.305
2.305
2.305
0
+0.00(+0.00%)
Jan 10, 2002
2.375
2.375
2.305
2.305
9,325
-0.64(-21.75%)
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
.