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
)
11.11
+0.01 (+0.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
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
.