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
)
9.750
+0.250 (+2.63%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 18, 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 (%)
May 31, 2002
2.176
2.180
2.176
2.176
11,031
-0.02(-0.99%)
May 28, 2002
2.197
2.197
2.197
2.197
459
-0.02(-0.98%)
May 27, 2002
2.306
2.306
2.219
2.219
15,857
+0.00(+0.00%)
May 24, 2002
2.306
2.306
2.219
2.219
15,857
-0.09(-3.77%)
May 23, 2002
2.289
2.306
2.284
2.306
54,238
+0.02(+0.95%)
May 22, 2002
2.263
2.289
2.263
2.284
81,817
+0.07(+2.94%)
May 21, 2002
2.202
2.263
2.202
2.219
145,708
+0.02(+0.79%)
May 20, 2002
2.219
2.219
2.189
2.202
35,392
+0.02(+0.80%)
May 17, 2002
2.184
2.184
2.184
2.184
0
+0.00(+0.00%)
May 16, 2002
2.219
2.219
2.184
2.184
3,447
-0.00(-0.20%)
May 15, 2002
2.184
2.197
2.158
2.189
26,429
+0.01(+0.60%)
May 14, 2002
2.176
2.176
2.176
2.176
137,894
-0.00(-0.20%)
May 13, 2002
2.176
2.180
2.171
2.180
3,217
+0.00(+0.20%)
May 10, 2002
2.089
2.176
2.089
2.176
6,664
+0.00(+0.00%)
May 09, 2002
2.154
2.176
2.154
2.176
16,547
+0.00(+0.00%)
May 08, 2002
2.202
2.202
2.176
2.176
25,050
-0.07(-2.91%)
May 07, 2002
2.263
2.263
2.176
2.241
9,652
-0.07(-2.83%)
May 06, 2002
2.306
2.306
2.306
2.306
0
+0.00(+0.00%)
May 03, 2002
2.219
2.306
2.219
2.306
53,089
+0.04(+1.92%)
May 02, 2002
2.263
2.263
2.263
2.263
34,473
+0.04(+1.96%)
May 01, 2002
2.197
2.219
2.197
2.219
4,826
+0.02(+0.99%)
Apr 30, 2002
2.241
2.241
2.176
2.197
28,038
-0.04(-1.94%)
Apr 29, 2002
2.219
2.263
2.197
2.241
19,764
+0.02(+0.98%)
Apr 26, 2002
2.219
2.219
2.219
2.219
0
+0.00(+0.00%)
Apr 25, 2002
2.241
2.241
2.219
2.219
4,596
-0.02(-0.97%)
Apr 24, 2002
2.241
2.241
2.241
2.241
0
+0.00(+0.00%)
Apr 23, 2002
2.306
2.306
2.210
2.241
33,554
-0.09(-3.74%)
Apr 22, 2002
2.210
2.328
2.210
2.328
102,271
+0.04(+1.90%)
Apr 19, 2002
2.284
2.284
2.284
2.284
2,068
-0.02(-0.94%)
Apr 18, 2002
2.302
2.393
2.302
2.306
5,745
+0.03(+1.34%)
Apr 17, 2002
2.276
2.276
2.276
2.276
11,491
+0.00(+0.00%)
Apr 16, 2002
2.263
2.276
2.263
2.276
6,664
+0.01(+0.58%)
Apr 15, 2002
2.393
2.393
2.263
2.263
5,285
-0.17(-7.14%)
Apr 12, 2002
2.263
2.437
2.263
2.437
144,099
+0.17(+7.69%)
Apr 11, 2002
2.306
2.437
2.263
2.263
38,840
-0.04(-1.89%)
Apr 10, 2002
2.241
2.328
2.241
2.306
6,664
+0.09(+3.92%)
Apr 09, 2002
2.219
2.219
2.219
2.219
4,596
+0.00(+0.00%)
Apr 08, 2002
2.176
2.219
2.176
2.219
1,608
+0.04(+2.00%)
Apr 05, 2002
2.219
2.228
2.176
2.176
58,834
+0.00(+0.00%)
Apr 04, 2002
2.176
2.176
2.176
2.176
3,677
-0.04(-1.96%)
Apr 03, 2002
2.219
2.219
2.219
2.219
0
+0.00(+0.00%)
Apr 02, 2002
2.132
2.219
2.132
2.219
9,192
+0.13(+6.25%)
Apr 01, 2002
2.110
2.132
2.089
2.089
25,510
+0.00(+0.00%)
Mar 29, 2002
2.002
2.176
2.002
2.089
10,112
+0.00(+0.00%)
Mar 28, 2002
2.002
2.176
2.002
2.089
10,112
+0.04(+2.13%)
Mar 27, 2002
2.023
2.067
2.023
2.045
12,180
+0.04(+2.17%)
Mar 26, 2002
2.110
2.110
1.967
2.002
50,331
-0.11(-5.15%)
Mar 25, 2002
2.197
2.197
2.110
2.110
20,224
+0.07(+3.19%)
Mar 22, 2002
2.132
2.132
2.045
2.045
3,677
-0.13(-6.00%)
Mar 21, 2002
2.132
2.219
2.132
2.176
11,031
+0.09(+4.17%)
Mar 20, 2002
2.176
2.176
2.089
2.089
455,510
-0.20(-8.57%)
Mar 19, 2002
2.306
2.306
2.284
2.284
2,528
+0.04(+1.94%)
Mar 18, 2002
2.241
2.241
2.241
2.241
3,907
-0.07(-3.20%)
Mar 15, 2002
2.241
2.315
2.241
2.315
3,677
+0.10(+4.31%)
Mar 14, 2002
2.284
2.284
2.219
2.219
17,236
-0.15(-6.42%)
Mar 13, 2002
2.371
2.371
2.371
2.371
229
-0.02(-0.91%)
Mar 12, 2002
2.441
2.441
2.393
2.393
2,757
+0.00(+0.00%)
Mar 11, 2002
2.502
2.502
2.393
2.393
4,826
-0.07(-2.65%)
Mar 08, 2002
2.558
2.558
2.458
2.458
4,366
-0.07(-2.59%)
Mar 07, 2002
2.589
2.589
2.524
2.524
1,378
-0.13(-4.92%)
Mar 06, 2002
2.611
2.654
2.567
2.654
91,929
+0.13(+5.17%)
Mar 05, 2002
2.524
2.524
2.524
2.524
7,124
+0.11(+4.50%)
Mar 04, 2002
2.350
2.415
2.350
2.415
6,205
+0.11(+4.72%)
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
.