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
)
11.18
-0.01 (-0.09%)
Official Closing Price
Updated: 4:10 PM EDT, May 20, 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 (%)
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%)
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
.