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
)
10.75
-0.36 (-3.24%)
Streaming Delayed Price
Updated: 3:07 PM EDT, May 13, 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 (%)
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%)
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
.