Stock Quote

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

4.800 +0.200 (+4.35%)
Streaming Delayed Price Updated: 2:23 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 5.303 5.369 5.265 5.312 11,953 +0.03(+0.54%)
Nov 27, 2019 5.160 5.589 5.160 5.284 114,708 +0.10(+2.03%)
Nov 26, 2019 5.169 5.265 5.112 5.179 57,064 -0.02(-0.37%)
Nov 25, 2019 5.121 5.398 5.121 5.198 137,430 +0.01(+0.18%)
Nov 22, 2019 5.503 5.503 5.169 5.188 46,239 -0.32(-5.88%)
Nov 21, 2019 5.284 5.661 5.236 5.513 49,762 +0.22(+4.14%)
Nov 20, 2019 5.331 5.408 5.150 5.293 37,983 +0.08(+1.46%)
Nov 19, 2019 4.912 5.236 4.912 5.217 69,532 +0.38(+7.89%)
Nov 18, 2019 4.769 4.883 4.702 4.835 36,354 +0.07(+1.40%)
Nov 15, 2019 4.635 4.807 4.626 4.769 57,563 +0.20(+4.38%)
Nov 14, 2019 4.816 5.026 4.530 4.568 171,280 -0.31(-6.26%)
Nov 13, 2019 4.807 4.988 4.750 4.874 63,041 +0.01(+0.20%)
Nov 12, 2019 4.845 5.102 4.845 4.864 49,837 -0.10(-1.92%)
Nov 11, 2019 5.026 5.112 4.940 4.959 48,817 -0.06(-1.14%)
Nov 08, 2019 4.835 5.017 4.826 5.017 431,991 +0.12(+2.53%)
Nov 07, 2019 4.864 4.978 4.859 4.893 52,480 +0.03(+0.59%)
Nov 06, 2019 4.826 4.921 4.797 4.864 98,338 -0.01(-0.20%)
Nov 05, 2019 4.893 5.045 4.864 4.874 54,830 +0.00(+0.00%)
Nov 04, 2019 4.874 5.217 4.874 4.874 115,169 +0.01(+0.20%)
Nov 01, 2019 4.921 4.921 4.821 4.864 111,877 -0.04(-0.78%)
Oct 31, 2019 4.912 4.978 4.797 4.902 50,907 -0.02(-0.39%)
Oct 30, 2019 5.179 5.179 4.864 4.921 165,120 -0.20(-3.91%)
Oct 29, 2019 4.978 5.303 4.940 5.121 76,504 +0.09(+1.70%)
Oct 28, 2019 5.417 5.513 5.007 5.036 99,818 -0.40(-7.32%)
Oct 25, 2019 5.007 5.455 4.969 5.433 103,174 +0.47(+9.56%)
Oct 24, 2019 4.969 5.093 4.864 4.959 47,352 -0.02(-0.38%)
Oct 23, 2019 4.797 5.017 4.759 4.978 168,207 +0.10(+1.95%)
Oct 22, 2019 4.940 5.007 4.797 4.883 167,513 -0.10(-1.92%)
Oct 21, 2019 4.902 4.997 4.769 4.978 375,507 +0.12(+2.55%)
Oct 18, 2019 4.874 4.988 4.683 4.854 231,304 -0.04(-0.78%)
Oct 17, 2019 4.883 4.950 4.835 4.893 47,928 +0.00(+0.00%)
Oct 16, 2019 4.769 4.959 4.750 4.893 235,198 +0.20(+4.27%)
Oct 15, 2019 4.912 4.969 4.686 4.692 81,257 -0.19(-3.91%)
Oct 14, 2019 5.017 5.017 4.864 4.883 19,936 -0.11(-2.29%)
Oct 11, 2019 4.864 5.083 4.864 4.997 44,038 +0.27(+5.65%)
Oct 10, 2019 4.873 4.873 4.730 4.730 26,058 -0.04(-0.80%)
Oct 09, 2019 4.864 4.864 4.730 4.769 32,265 -0.03(-0.60%)
Oct 08, 2019 4.950 4.969 4.788 4.797 51,507 -0.18(-3.64%)
Oct 07, 2019 4.940 5.188 4.921 4.978 58,113 -0.09(-1.69%)
Oct 04, 2019 4.864 5.074 4.854 5.064 29,463 +0.06(+1.14%)
Oct 03, 2019 4.931 5.026 4.854 5.007 35,817 +0.10(+1.94%)
Oct 02, 2019 4.893 4.988 4.816 4.912 35,951 +0.00(+0.00%)
Oct 01, 2019 5.074 5.179 4.835 4.912 18,393 -0.10(-2.09%)
Sep 30, 2019 5.131 5.198 5.007 5.017 32,107 -0.14(-2.77%)
Sep 27, 2019 5.026 5.360 5.026 5.160 68,783 +0.14(+2.85%)
Sep 26, 2019 5.045 5.083 4.883 5.017 50,249 -0.03(-0.57%)
Sep 25, 2019 4.969 5.207 4.792 5.045 75,697 +0.07(+1.34%)
Sep 24, 2019 5.169 5.207 4.940 4.978 83,658 -0.19(-3.69%)
Sep 23, 2019 5.360 5.446 5.150 5.169 52,512 -0.18(-3.39%)
Sep 20, 2019 5.722 5.875 5.350 5.350 31,770 -0.28(-4.92%)
Sep 19, 2019 5.589 5.722 5.389 5.627 53,207 +0.07(+1.20%)
Sep 18, 2019 5.846 5.846 5.446 5.560 55,251 -0.24(-4.11%)
Sep 17, 2019 5.417 6.037 5.341 5.799 130,003 +0.40(+7.42%)
Sep 16, 2019 5.455 5.455 5.198 5.398 137,230 +0.10(+1.80%)
Sep 13, 2019 5.617 5.694 5.303 5.303 82,623 -0.31(-5.44%)
Sep 12, 2019 5.827 5.904 5.484 5.608 43,650 -0.21(-3.61%)
Sep 11, 2019 6.008 6.361 5.818 5.818 103,681 -0.18(-3.02%)
Sep 10, 2019 5.741 6.142 5.741 5.999 49,229 +0.04(+0.64%)
Sep 09, 2019 6.085 6.523 5.751 5.961 81,283 +0.07(+1.13%)
Sep 06, 2019 5.789 6.295 5.789 5.894 119,007 -0.06(-0.96%)
Sep 05, 2019 5.350 6.371 5.350 5.951 242,654 +0.57(+10.64%)
Sep 04, 2019 5.045 5.770 5.040 5.379 289,880 +0.38(+7.63%)
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.