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, 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%)
Nov 01, 2021 4.540 4.711 4.473 4.702 43,317 +0.23(+5.12%)
Oct 29, 2021 4.673 4.673 4.435 4.473 17,542 -0.20(-4.29%)
Oct 28, 2021 4.692 4.854 4.587 4.673 66,023 -0.05(-1.01%)
Oct 27, 2021 4.769 4.797 4.640 4.721 27,476 -0.09(-1.79%)
Oct 26, 2021 4.740 4.835 4.807 49,294 +0.07(+1.41%)
Oct 25, 2021 4.597 4.740 4.511 4.740 34,178 +0.10(+2.26%)
Oct 22, 2021 4.473 4.664 4.387 4.635 31,281 +0.13(+2.97%)
Oct 21, 2021 4.683 4.702 4.482 4.502 38,237 -0.15(-3.28%)
Oct 20, 2021 4.664 4.692 4.578 4.654 17,520 +0.03(+0.62%)
Oct 19, 2021 4.463 4.673 4.463 4.626 36,834 +0.17(+3.85%)
Oct 18, 2021 4.349 4.482 4.330 4.454 27,548 +0.07(+1.52%)
Oct 15, 2021 4.273 4.435 4.273 4.387 28,951 +0.11(+2.68%)
Oct 14, 2021 4.292 4.378 4.225 4.273 57,194 +0.00(+0.00%)
Oct 13, 2021 4.273 4.406 4.196 4.273 23,453 +0.03(+0.82%)
Oct 12, 2021 4.215 4.320 4.158 4.238 35,541 +0.00(+0.08%)
Oct 11, 2021 4.101 4.359 4.082 4.235 57,932 +0.01(+0.23%)
Oct 08, 2021 4.187 4.311 4.187 4.225 6,299 +0.01(+0.23%)
Oct 07, 2021 4.168 4.368 4.172 4.215 28,486 -0.03(-0.67%)
Oct 06, 2021 4.502 4.502 4.168 4.244 79,744 -0.22(-4.91%)
Oct 05, 2021 4.482 4.511 4.387 4.463 13,809 +0.04(+0.86%)
Oct 04, 2021 4.454 4.454 4.265 4.425 51,046 +0.02(+0.43%)
Oct 01, 2021 3.920 4.454 3.920 4.406 95,882 +0.51(+12.96%)
Sep 30, 2021 3.844 3.937 3.839 3.901 27,582 +0.09(+2.25%)
Sep 29, 2021 3.805 3.938 3.805 3.815 37,164 +0.03(+0.76%)
Sep 28, 2021 3.939 3.939 3.758 3.786 42,135 -0.14(-3.64%)
Sep 27, 2021 3.796 3.929 3.781 3.929 24,074 +0.14(+3.78%)
Sep 24, 2021 3.872 3.920 3.786 3.786 30,265 -0.14(-3.64%)
Sep 23, 2021 3.967 4.044 3.929 3.929 33,287 -0.04(-0.96%)
Sep 22, 2021 3.910 4.075 3.910 3.967 117,213 +0.02(+0.48%)
Sep 21, 2021 3.901 3.989 3.863 3.948 34,469 +0.03(+0.73%)
Sep 20, 2021 4.082 4.082 3.910 3.920 47,834 -0.31(-7.22%)
Sep 17, 2021 4.368 4.368 4.168 4.225 47,917 -0.10(-2.21%)
Sep 16, 2021 4.349 4.425 4.187 4.320 39,999 +0.02(+0.44%)
Sep 15, 2021 4.311 4.492 4.301 4.301 62,082 -0.07(-1.53%)
Sep 14, 2021 4.463 4.492 4.320 4.368 61,480 -0.15(-3.38%)
Sep 13, 2021 4.578 4.842 4.454 4.521 341,917 +0.22(+5.10%)
Sep 10, 2021 4.368 4.425 4.225 4.301 47,503 -0.16(-3.63%)
Sep 09, 2021 4.511 4.530 4.378 4.463 21,118 +0.00(+0.00%)
Sep 08, 2021 4.540 4.578 4.416 4.463 44,088 -0.12(-2.70%)
Sep 07, 2021 4.397 4.664 4.349 4.587 110,439 +0.14(+3.22%)
Sep 03, 2021 4.482 4.568 4.339 4.444 26,758 -0.15(-3.32%)
Sep 02, 2021 4.435 4.626 4.397 4.597 60,074 +0.19(+4.33%)
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.