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
)
10.29
+0.23 (+2.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
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%)
Aug 01, 2002
2.008
2.012
2.008
2.008
19,725
+0.00(+0.00%)
Jul 31, 2002
2.053
2.076
2.008
2.008
101,912
+0.00(+0.00%)
Jul 30, 2002
1.962
2.008
1.962
2.008
3,287
+0.11(+5.77%)
Jul 29, 2002
1.894
1.898
1.894
1.898
2,191
-0.01(-0.48%)
Jul 26, 2002
1.907
1.907
1.907
1.907
0
+0.00(+0.00%)
Jul 25, 2002
1.916
1.962
1.907
1.907
4,602
+0.04(+1.95%)
Jul 24, 2002
1.871
1.875
1.834
1.871
37,477
-0.05(-2.61%)
Jul 23, 2002
1.962
1.967
1.916
1.921
22,135
-0.09(-4.54%)
Jul 22, 2002
2.167
2.167
2.008
2.012
37,696
-0.22(-10.00%)
Jul 19, 2002
2.281
2.281
2.236
2.236
876
+0.09(+4.26%)
Jul 17, 2002
2.099
2.144
2.099
2.144
2,630
-0.05(-2.08%)
Jul 12, 2002
2.144
2.190
2.144
2.190
2,410
+0.07(+3.23%)
Jul 11, 2002
2.122
2.122
2.122
2.122
0
+0.00(+0.00%)
Jul 10, 2002
2.190
2.190
2.122
2.122
3,287
-0.02(-1.06%)
Jul 09, 2002
2.163
2.163
2.144
2.144
5,479
-0.02(-0.84%)
Jul 08, 2002
2.154
2.163
2.154
2.163
7,451
+0.03(+1.28%)
Jul 05, 2002
2.190
2.213
2.135
2.135
5,040
-0.01(-0.43%)
Jul 04, 2002
2.144
2.144
2.144
2.144
76,708
+0.00(+0.00%)
Jul 03, 2002
2.144
2.144
2.144
2.144
76,708
-0.01(-0.42%)
Jul 02, 2002
2.030
2.158
2.030
2.154
14,026
+0.12(+6.07%)
Jul 01, 2002
1.871
2.030
1.871
2.030
38,792
+0.16(+8.54%)
Jun 28, 2002
1.725
1.916
1.725
1.871
261,247
+0.18(+10.81%)
Jun 27, 2002
1.688
1.688
1.688
1.688
2,191
+0.02(+1.09%)
Jun 26, 2002
1.757
1.757
1.670
1.670
17,752
-0.13(-7.34%)
Jun 25, 2002
1.916
1.916
1.802
1.802
8,766
-0.16(-8.14%)
Jun 21, 2002
1.989
1.989
1.962
1.962
13,369
-0.03(-1.38%)
Jun 20, 2002
2.008
2.008
1.989
1.989
2,630
+0.00(+0.23%)
Jun 19, 2002
1.985
1.985
1.985
1.985
0
+0.00(+0.00%)
Jun 18, 2002
1.985
1.985
1.985
1.985
438
+0.02(+1.16%)
Jun 17, 2002
1.962
1.962
1.962
1.962
4,164
-0.03(-1.60%)
Jun 14, 2002
1.994
1.994
1.994
1.994
2,630
-0.10(-4.58%)
Jun 12, 2002
2.076
2.090
2.076
2.090
5,040
+0.05(+2.23%)
Jun 11, 2002
2.012
2.044
2.012
2.044
4,383
+0.04(+1.82%)
Jun 10, 2002
2.008
2.030
2.008
2.008
11,177
-0.05(-2.22%)
Jun 07, 2002
2.053
2.053
2.053
2.053
0
+0.00(+0.00%)
Jun 06, 2002
2.053
2.053
2.053
2.053
219
-0.05(-2.17%)
Jun 05, 2002
2.190
2.190
2.099
2.099
2,849,179
-0.18(-8.00%)
May 31, 2002
2.281
2.286
2.281
2.281
10,520
-0.02(-0.99%)
May 28, 2002
2.304
2.304
2.304
2.304
438
-0.02(-0.98%)
May 27, 2002
2.418
2.418
2.327
2.327
15,122
+0.00(+0.00%)
May 24, 2002
2.418
2.418
2.327
2.327
15,122
-0.09(-3.77%)
May 23, 2002
2.400
2.418
2.395
2.418
51,723
+0.02(+0.95%)
May 22, 2002
2.373
2.400
2.373
2.395
78,023
+0.07(+2.94%)
May 21, 2002
2.309
2.373
2.309
2.327
138,952
+0.02(+0.79%)
May 20, 2002
2.327
2.327
2.295
2.309
33,751
+0.02(+0.80%)
May 17, 2002
2.290
2.290
2.290
2.290
0
+0.00(+0.00%)
May 16, 2002
2.327
2.327
2.290
2.290
3,287
-0.00(-0.20%)
May 15, 2002
2.290
2.304
2.263
2.295
25,204
+0.01(+0.60%)
May 14, 2002
2.281
2.281
2.281
2.281
131,500
-0.00(-0.20%)
May 13, 2002
2.281
2.286
2.277
2.286
3,068
+0.00(+0.20%)
May 10, 2002
2.190
2.281
2.190
2.281
6,355
+0.00(+0.00%)
May 09, 2002
2.259
2.281
2.259
2.281
15,780
+0.00(+0.00%)
May 08, 2002
2.309
2.309
2.281
2.281
23,889
-0.07(-2.91%)
May 07, 2002
2.373
2.373
2.281
2.350
9,205
-0.07(-2.83%)
May 06, 2002
2.418
2.418
2.418
2.418
0
+0.00(+0.00%)
May 03, 2002
2.327
2.418
2.327
2.418
50,627
+0.05(+1.92%)
May 02, 2002
2.373
2.373
2.373
2.373
32,875
+0.05(+1.96%)
May 01, 2002
2.304
2.327
2.304
2.327
4,602
+0.02(+0.99%)
Apr 30, 2002
2.350
2.350
2.281
2.304
26,738
-0.05(-1.94%)
Apr 29, 2002
2.327
2.373
2.304
2.350
18,848
+0.02(+0.98%)
Apr 26, 2002
2.327
2.327
2.327
2.327
0
+0.00(+0.00%)
Apr 25, 2002
2.350
2.350
2.327
2.327
4,383
-0.02(-0.97%)
Apr 24, 2002
2.350
2.350
2.350
2.350
0
+0.00(+0.00%)
Apr 23, 2002
2.418
2.418
2.318
2.350
31,998
-0.09(-3.74%)
Apr 22, 2002
2.318
2.441
2.318
2.441
97,529
+0.05(+1.90%)
Apr 19, 2002
2.395
2.395
2.395
2.395
1,972
-0.02(-0.94%)
Apr 18, 2002
2.414
2.509
2.414
2.418
5,479
+0.03(+1.34%)
Apr 17, 2002
2.386
2.386
2.386
2.386
10,958
+0.00(+0.00%)
Apr 16, 2002
2.373
2.386
2.373
2.386
6,355
+0.01(+0.58%)
Apr 15, 2002
2.509
2.509
2.373
2.373
5,040
-0.18(-7.14%)
Apr 12, 2002
2.373
2.555
2.373
2.555
137,418
+0.18(+7.69%)
Apr 11, 2002
2.418
2.555
2.373
2.373
37,039
-0.05(-1.89%)
Apr 10, 2002
2.350
2.441
2.350
2.418
6,355
+0.09(+3.92%)
Apr 09, 2002
2.327
2.327
2.327
2.327
4,383
+0.00(+0.00%)
Apr 08, 2002
2.281
2.327
2.281
2.327
1,534
+0.05(+2.00%)
Apr 05, 2002
2.327
2.336
2.281
2.281
56,106
+0.00(+0.00%)
Apr 04, 2002
2.281
2.281
2.281
2.281
3,506
-0.05(-1.96%)
Apr 03, 2002
2.327
2.327
2.327
2.327
0
+0.00(+0.00%)
Apr 02, 2002
2.236
2.327
2.236
2.327
8,766
+0.14(+6.25%)
Apr 01, 2002
2.213
2.236
2.190
2.190
24,327
+0.00(+0.00%)
Mar 29, 2002
2.099
2.281
2.099
2.190
9,643
+0.00(+0.00%)
Mar 28, 2002
2.099
2.281
2.099
2.190
9,643
+0.05(+2.13%)
Mar 27, 2002
2.122
2.167
2.122
2.144
11,615
+0.05(+2.17%)
Mar 26, 2002
2.213
2.213
2.062
2.099
47,997
-0.11(-5.15%)
Mar 25, 2002
2.304
2.304
2.213
2.213
19,286
+0.07(+3.19%)
Mar 22, 2002
2.236
2.236
2.144
2.144
3,506
-0.14(-6.00%)
Mar 21, 2002
2.236
2.327
2.236
2.281
10,520
+0.09(+4.17%)
Mar 20, 2002
2.281
2.281
2.190
2.190
434,390
-0.21(-8.57%)
Mar 19, 2002
2.418
2.418
2.395
2.395
2,410
+0.05(+1.94%)
Mar 18, 2002
2.350
2.350
2.350
2.350
3,725
-0.08(-3.20%)
Mar 15, 2002
2.350
2.427
2.350
2.427
3,506
+0.10(+4.31%)
Mar 14, 2002
2.395
2.395
2.327
2.327
16,437
-0.16(-6.42%)
Mar 13, 2002
2.487
2.487
2.487
2.487
219
-0.02(-0.91%)
Mar 12, 2002
2.560
2.560
2.509
2.509
2,630
+0.00(+0.00%)
Mar 11, 2002
2.624
2.624
2.509
2.509
4,602
-0.07(-2.66%)
Mar 08, 2002
2.683
2.683
2.578
2.578
4,164
-0.07(-2.59%)
Mar 07, 2002
2.715
2.715
2.646
2.646
1,315
-0.14(-4.92%)
Mar 06, 2002
2.738
2.783
2.692
2.783
87,667
+0.14(+5.17%)
Mar 05, 2002
2.646
2.646
2.646
2.646
6,794
+0.11(+4.50%)
Mar 04, 2002
2.464
2.532
2.464
2.532
5,917
+0.11(+4.72%)
Mar 01, 2002
2.464
2.464
2.373
2.418
10,739
-0.02(-0.93%)
Feb 28, 2002
2.441
2.441
2.441
2.441
0
+0.00(+0.00%)
Feb 27, 2002
2.418
2.464
2.382
2.441
8,328
+0.07(+2.88%)
Feb 26, 2002
2.373
2.377
2.373
2.373
1,095
+0.00(+0.00%)
Feb 25, 2002
2.382
2.395
2.373
2.373
21,916
+0.00(+0.00%)
Feb 22, 2002
2.281
2.373
2.281
2.373
3,287
+0.09(+4.00%)
Feb 21, 2002
2.281
2.281
2.281
2.281
0
+0.00(+0.00%)
Feb 20, 2002
2.281
2.281
2.281
2.281
0
+0.00(+0.00%)
Feb 19, 2002
2.208
2.281
2.081
2.281
18,190
+0.11(+5.26%)
Feb 18, 2002
2.053
2.167
1.985
2.167
7,013
+0.00(+0.00%)
Feb 15, 2002
2.053
2.167
1.985
2.167
7,013
+0.07(+3.26%)
Feb 14, 2002
2.099
2.099
2.099
2.099
657
-0.05(-2.13%)
Feb 13, 2002
2.144
2.144
2.144
2.144
0
+0.00(+0.00%)
Feb 12, 2002
1.957
2.144
1.957
2.144
26,957
+0.21(+10.59%)
Feb 11, 2002
1.939
1.939
1.939
1.939
5,917
-0.02(-1.16%)
Feb 08, 2002
1.962
1.962
1.962
1.962
219
+0.00(+0.00%)
Feb 07, 2002
1.962
1.962
1.962
1.962
0
+0.00(+0.00%)
Feb 06, 2002
1.916
1.962
1.916
1.962
5,698
+0.00(+0.00%)
Feb 05, 2002
1.962
1.962
1.962
1.962
16,656
-0.05(-2.27%)
Feb 04, 2002
1.939
2.008
1.825
2.008
27,395
+0.02(+1.15%)
Feb 01, 2002
1.985
1.985
1.985
1.985
4,383
-0.05(-2.25%)
Jan 31, 2002
1.989
2.030
1.944
2.030
434,390
+0.05(+2.30%)
Jan 30, 2002
2.067
2.067
1.962
1.985
270,891
-0.09(-4.40%)
Jan 29, 2002
2.099
2.099
2.076
2.076
27,395
-0.05(-2.15%)
Jan 28, 2002
2.122
2.122
2.122
2.122
3,068
+0.02(+1.09%)
Jan 25, 2002
2.103
2.103
2.099
2.099
2,410
-0.00(-0.22%)
Jan 24, 2002
2.122
2.122
2.103
2.103
68,380
-0.06(-2.95%)
Jan 23, 2002
2.167
2.167
2.167
2.167
0
+0.00(+0.00%)
Jan 22, 2002
2.126
2.167
2.126
2.167
40,984
+0.02(+1.06%)
Jan 21, 2002
2.144
2.163
2.144
2.144
11,396
+0.00(+0.00%)
Jan 18, 2002
2.144
2.163
2.144
2.144
11,396
-0.02(-1.05%)
Jan 17, 2002
2.144
2.190
2.144
2.167
41,641
+0.02(+1.06%)
Jan 16, 2002
2.263
2.263
2.144
2.144
46,682
-0.14(-6.00%)
Jan 15, 2002
2.281
2.281
2.281
2.281
0
+0.00(+0.00%)
Jan 14, 2002
2.259
2.281
2.259
2.281
12,273
+0.00(+0.00%)
Jan 11, 2002
2.281
2.281
2.281
2.281
0
+0.00(+0.00%)
Jan 10, 2002
2.350
2.350
2.281
2.281
9,424
-0.63(-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
.