Stock Quote

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

4.650 +0.040 (+0.87%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 4.270 4.400 4.146 4.280 22,391 +0.00(+0.00%)
Nov 29, 2022 4.080 4.280 4.070 4.280 31,715 +0.26(+6.47%)
Nov 28, 2022 4.020 4.140 4.020 4.020 96,541 +0.00(+0.00%)
Nov 25, 2022 3.950 4.070 3.884 4.020 16,425 +0.17(+4.33%)
Nov 23, 2022 3.796 3.882 3.796 3.853 43,524 +0.06(+1.51%)
Nov 22, 2022 3.758 3.901 3.720 3.796 51,522 +0.00(+0.00%)
Nov 21, 2022 3.815 3.889 3.767 3.796 35,392 -0.10(-2.69%)
Nov 18, 2022 3.729 3.901 3.720 3.901 13,079 +0.16(+4.34%)
Nov 17, 2022 3.834 3.882 3.720 3.739 51,310 -0.17(-4.39%)
Nov 16, 2022 3.834 3.948 3.834 3.910 30,061 +0.02(+0.49%)
Nov 15, 2022 3.920 4.034 3.891 3.891 58,218 -0.09(-2.16%)
Nov 14, 2022 3.948 4.025 3.891 3.977 50,058 +0.03(+0.72%)
Nov 11, 2022 3.777 3.948 3.729 3.948 52,569 +0.22(+5.88%)
Nov 10, 2022 3.645 3.910 3.645 3.729 4,600 +0.10(+2.89%)
Nov 09, 2022 3.767 3.801 3.615 3.624 7,883 -0.14(-3.80%)
Nov 08, 2022 3.805 3.891 3.705 3.767 37,427 -0.08(-1.99%)
Nov 07, 2022 4.025 4.057 3.824 3.844 50,514 -0.20(-4.95%)
Nov 04, 2022 4.025 4.061 3.942 4.044 20,368 +0.11(+2.91%)
Nov 03, 2022 3.977 4.063 3.929 3.929 54,675 -0.10(-2.60%)
Nov 02, 2022 4.130 4.130 3.981 4.034 15,078 -0.06(-1.40%)
Nov 01, 2022 4.091 4.146 4.012 4.091 43,749 +0.02(+0.47%)
Oct 31, 2022 4.044 4.120 3.911 4.072 54,425 +0.06(+1.43%)
Oct 28, 2022 3.958 4.127 3.872 4.015 71,469 +0.07(+1.81%)
Oct 27, 2022 4.006 4.006 3.910 3.944 36,208 -0.06(-1.55%)
Oct 26, 2022 3.863 4.006 3.853 4.006 32,072 +0.10(+2.44%)
Oct 25, 2022 3.758 3.958 3.720 3.910 76,582 +0.21(+5.67%)
Oct 24, 2022 3.729 3.806 3.672 3.700 46,095 -0.11(-3.00%)
Oct 21, 2022 3.710 3.872 3.710 3.815 58,523 +0.09(+2.30%)
Oct 20, 2022 3.767 3.958 3.729 3.729 81,808 -0.08(-2.01%)
Oct 19, 2022 3.805 3.882 3.764 3.805 44,421 -0.06(-1.48%)
Oct 18, 2022 3.901 3.958 3.824 3.863 15,048 -0.04(-0.98%)
Oct 17, 2022 3.815 3.971 3.715 3.901 58,574 +0.10(+2.51%)
Oct 14, 2022 3.929 3.987 3.796 3.805 25,135 -0.12(-3.16%)
Oct 13, 2022 3.796 4.006 3.723 3.929 74,978 +0.10(+2.49%)
Oct 12, 2022 3.729 3.834 3.720 3.834 44,841 +0.15(+4.14%)
Oct 11, 2022 3.815 3.863 3.681 3.681 43,231 -0.18(-4.69%)
Oct 10, 2022 4.006 4.006 3.834 3.863 10,020 -0.10(-2.41%)
Oct 07, 2022 3.901 3.963 3.872 3.958 25,208 -0.01(-0.24%)
Oct 06, 2022 3.872 3.977 3.872 3.967 39,351 +0.10(+2.46%)
Oct 05, 2022 3.948 3.958 3.863 3.872 12,594 -0.08(-1.93%)
Oct 04, 2022 3.929 4.132 3.929 3.948 73,358 +0.00(+0.09%)
Oct 03, 2022 3.882 4.044 3.872 3.945 153,862 +0.06(+1.62%)
Sep 30, 2022 3.748 3.891 3.739 3.882 40,605 +0.09(+2.26%)
Sep 29, 2022 3.691 3.796 3.672 3.796 88,879 +0.14(+3.92%)
Sep 28, 2022 3.615 3.719 3.529 3.653 105,861 +0.09(+2.41%)
Sep 27, 2022 3.424 3.605 3.328 3.567 10,625 +0.07(+1.91%)
Sep 26, 2022 3.510 3.669 3.443 3.500 67,260 -0.10(-2.65%)
Sep 23, 2022 3.624 3.672 3.338 3.596 210,823 -0.10(-2.84%)
Sep 22, 2022 3.815 3.815 3.653 3.700 161,063 -0.10(-2.51%)
Sep 21, 2022 3.967 3.967 3.739 3.796 75,076 -0.12(-3.16%)
Sep 20, 2022 4.034 4.034 3.882 3.920 59,335 -0.05(-1.20%)
Sep 19, 2022 3.815 4.053 3.777 3.967 197,958 +0.13(+3.48%)
Sep 16, 2022 3.844 3.949 3.800 3.834 30,623 -0.14(-3.60%)
Sep 15, 2022 4.149 4.177 3.939 3.977 14,842 -0.19(-4.58%)
Sep 14, 2022 4.263 4.387 4.139 4.168 63,120 -0.02(-0.46%)
Sep 13, 2022 4.120 4.289 3.986 4.187 39,840 -0.08(-1.79%)
Sep 12, 2022 4.292 4.388 4.254 4.263 70,647 +0.02(+0.45%)
Sep 09, 2022 4.053 4.425 4.053 4.244 140,993 +0.13(+3.25%)
Sep 08, 2022 3.997 4.196 3.935 4.111 63,806 +0.10(+2.38%)
Sep 07, 2022 4.053 4.082 3.901 4.015 159,393 +0.02(+0.60%)
Sep 06, 2022 3.748 4.006 3.729 3.991 59,806 +0.29(+7.86%)
Sep 02, 2022 3.863 3.882 3.691 3.700 50,029 -0.11(-3.00%)
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.