Stock Quote

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

4.550 -0.020 (-0.44%)
Streaming Delayed Price Updated: 3:03 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 4.130 4.301 4.225 40,494 +0.12(+3.02%)
Jan 28, 2022 3.910 4.111 3.777 4.101 161,528 +0.25(+6.44%)
Jan 27, 2022 3.948 3.985 3.767 3.853 54,769 +0.04(+1.00%)
Jan 26, 2022 3.863 3.938 3.777 3.815 156,883 -0.01(-0.37%)
Jan 25, 2022 3.739 3.984 3.739 3.829 21,753 +0.03(+0.88%)
Jan 24, 2022 3.967 3.967 3.700 3.796 18,925 -0.20(-5.01%)
Jan 21, 2022 4.053 4.063 3.805 3.996 48,068 +0.00(+0.00%)
Jan 20, 2022 3.948 4.053 3.891 3.996 51,175 +0.10(+2.44%)
Jan 19, 2022 3.929 3.939 3.787 3.901 55,298 +0.05(+1.24%)
Jan 18, 2022 3.910 3.958 3.762 3.853 156,105 -0.03(-0.74%)
Jan 14, 2022 3.882 0 +0.03(+0.74%)
Jan 13, 2022 3.910 4.025 3.777 3.853 38,613 -0.05(-1.22%)
Jan 12, 2022 3.844 3.948 3.796 3.901 14,145 +0.01(+0.25%)
Jan 11, 2022 3.834 3.929 3.801 3.891 53,709 +0.02(+0.49%)
Jan 10, 2022 3.901 3.901 3.724 3.872 20,643 +0.08(+2.01%)
Jan 07, 2022 3.834 3.853 3.796 3.796 20,942 -0.07(-1.73%)
Jan 06, 2022 3.815 3.958 3.815 3.863 11,993 -0.01(-0.25%)
Jan 05, 2022 3.920 4.082 3.863 3.872 25,463 -0.09(-2.17%)
Jan 04, 2022 4.120 4.120 3.929 3.958 17,849 -0.10(-2.58%)
Jan 03, 2022 4.082 4.153 4.054 4.063 33,791 +0.00(+0.00%)
Dec 31, 2021 4.082 4.130 4.063 4.063 8,797 +0.03(+0.71%)
Dec 30, 2021 3.901 4.149 3.901 4.034 70,180 +0.18(+4.70%)
Dec 29, 2021 3.805 3.939 3.748 3.853 22,032 -0.01(-0.25%)
Dec 28, 2021 4.101 4.115 3.863 3.863 44,315 -0.19(-4.71%)
Dec 27, 2021 4.168 4.254 4.044 4.053 52,268 -0.06(-1.39%)
Dec 23, 2021 3.948 4.187 3.948 4.111 51,834 +0.12(+3.11%)
Dec 22, 2021 3.967 4.053 3.882 3.987 87,441 -0.02(-0.48%)
Dec 21, 2021 3.863 4.053 3.863 4.006 29,010 +0.19(+5.00%)
Dec 20, 2021 3.958 4.035 3.815 3.815 126,147 -0.18(-4.53%)
Dec 17, 2021 3.981 4.044 3.943 3.996 7,005 +0.06(+1.45%)
Dec 16, 2021 4.015 4.111 3.910 3.939 72,014 -0.08(-1.90%)
Dec 15, 2021 4.053 4.196 4.006 4.015 36,934 -0.06(-1.41%)
Dec 14, 2021 4.292 4.292 4.063 4.072 28,806 -0.20(-4.69%)
Dec 13, 2021 4.492 4.492 4.202 4.273 13,898 -0.10(-2.18%)
Dec 10, 2021 4.235 4.444 4.187 4.368 70,510 +0.15(+3.62%)
Dec 09, 2021 4.263 4.387 4.215 4.215 40,543 -0.10(-2.43%)
Dec 08, 2021 4.435 4.454 4.273 4.320 29,876 -0.14(-3.21%)
Dec 07, 2021 4.454 4.463 4.291 4.463 42,384 +0.12(+2.86%)
Dec 06, 2021 4.425 4.425 4.254 4.339 48,584 -0.05(-1.09%)
Dec 03, 2021 4.359 4.616 4.320 4.387 142,725 -0.06(-1.29%)
Dec 02, 2021 4.645 4.750 4.311 4.444 86,513 -0.15(-3.32%)
Dec 01, 2021 4.120 4.769 4.120 4.597 231,796 +0.54(+13.41%)
Nov 30, 2021 3.863 4.100 3.863 4.053 49,089 +0.14(+3.66%)
Nov 29, 2021 3.815 3.958 3.567 3.910 136,392 +0.05(+1.23%)
Nov 26, 2021 3.853 3.903 3.672 3.863 26,574 -0.07(-1.70%)
Nov 24, 2021 3.910 3.939 3.853 3.929 16,135 +0.02(+0.49%)
Nov 23, 2021 4.044 4.052 3.898 3.910 45,144 -0.11(-2.84%)
Nov 22, 2021 4.015 4.069 4.006 4.025 19,140 +0.00(+0.00%)
Nov 19, 2021 4.187 4.187 4.015 4.025 16,180 -0.14(-3.30%)
Nov 18, 2021 4.320 4.215 4.162 4.162 8,126 -0.19(-4.30%)
Nov 17, 2021 4.374 4.378 4.300 4.349 9,915 -0.02(-0.44%)
Nov 16, 2021 4.435 4.435 4.311 4.368 19,856 -0.14(-3.17%)
Nov 15, 2021 4.483 4.611 4.435 4.511 21,346 +0.03(+0.64%)
Nov 12, 2021 4.435 4.530 4.207 4.482 33,736 -0.01(-0.21%)
Nov 11, 2021 4.435 4.575 4.435 4.492 8,117 +0.01(+0.21%)
Nov 10, 2021 4.482 4.482 102,025 -0.06(-1.26%)
Nov 09, 2021 4.673 4.673 4.540 4.540 20,018 -0.05(-1.04%)
Nov 08, 2021 4.587 4.616 4.530 4.587 13,249 +0.02(+0.42%)
Nov 05, 2021 4.597 4.692 4.540 4.568 53,799 -0.03(-0.62%)
Nov 04, 2021 4.750 4.769 4.539 4.597 20,816 -0.10(-2.03%)
Nov 03, 2021 4.664 4.759 4.645 4.692 18,212 +0.04(+0.82%)
Nov 02, 2021 4.759 4.759 4.599 4.654 9,037 -0.05(-1.01%)
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.