Stock Quote

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

4.136 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 4.870 5.000 4.800 4.980 61,480 +0.11(+2.26%)
Mar 30, 2022 4.981 5.000 4.813 4.870 18,563 -0.01(-0.20%)
Mar 29, 2022 4.950 5.000 4.842 4.880 35,585 -0.05(-1.01%)
Mar 28, 2022 5.000 5.070 4.790 4.930 76,536 -0.07(-1.40%)
Mar 25, 2022 5.030 5.100 4.960 5.000 24,202 -0.03(-0.60%)
Mar 24, 2022 4.930 5.197 4.910 5.030 51,948 +0.08(+1.62%)
Mar 23, 2022 5.070 5.100 4.904 4.950 29,103 -0.13(-2.56%)
Mar 22, 2022 5.250 5.250 5.050 5.080 22,139 -0.12(-2.31%)
Mar 21, 2022 5.160 5.200 5.030 5.200 12,968 +0.12(+2.36%)
Mar 18, 2022 4.790 5.150 4.790 5.080 161,662 +0.17(+3.46%)
Mar 17, 2022 4.900 4.920 4.860 4.910 2,276 +0.03(+0.61%)
Mar 16, 2022 4.900 5.000 4.800 4.880 42,967 +0.15(+3.17%)
Mar 15, 2022 4.680 4.830 4.643 4.730 18,083 +0.02(+0.42%)
Mar 14, 2022 4.840 4.840 4.630 4.710 13,809 -0.17(-3.48%)
Mar 11, 2022 4.940 4.940 4.745 4.880 98,126 -0.06(-1.21%)
Mar 10, 2022 4.620 5.000 4.623 4.940 108,669 +0.28(+6.01%)
Mar 09, 2022 4.570 4.730 4.537 4.660 14,492 +0.10(+2.19%)
Mar 08, 2022 4.750 4.790 4.490 4.560 30,123 -0.10(-2.15%)
Mar 07, 2022 4.790 4.890 4.560 4.660 28,622 -0.19(-3.92%)
Mar 04, 2022 4.800 4.890 4.612 4.850 33,069 +0.14(+2.97%)
Mar 03, 2022 4.670 4.785 4.611 4.710 37,705 +0.05(+1.07%)
Mar 02, 2022 4.630 4.810 4.630 4.660 51,768 -0.07(-1.48%)
Mar 01, 2022 4.800 4.830 4.630 4.730 31,306 -0.02(-0.42%)
Feb 28, 2022 4.740 4.800 4.740 4.750 118,930 +0.06(+1.28%)
Feb 25, 2022 4.600 4.750 4.650 4.690 87,315 +0.08(+1.73%)
Feb 24, 2022 4.510 4.629 4.390 4.610 19,290 -0.03(-0.64%)
Feb 23, 2022 4.800 4.800 4.577 4.640 45,481 -0.11(-2.32%)
Feb 22, 2022 4.490 4.899 4.490 4.750 62,602 +0.19(+4.17%)
Feb 18, 2022 4.560 0 -0.01(-0.22%)
Feb 17, 2022 4.620 4.630 4.510 4.570 9,962 -0.01(-0.22%)
Feb 16, 2022 4.600 4.640 4.400 4.580 53,900 +0.08(+1.78%)
Feb 15, 2022 4.440 4.582 4.430 4.500 551,614 +0.06(+1.35%)
Feb 14, 2022 4.240 4.480 4.240 4.440 23,805 +0.09(+2.07%)
Feb 11, 2022 4.170 4.450 4.170 4.350 34,189 +0.20(+4.82%)
Feb 10, 2022 4.390 4.440 4.150 4.150 21,909 -0.14(-3.26%)
Feb 09, 2022 4.340 4.410 4.180 4.290 4,540 +0.00(+0.00%)
Feb 08, 2022 4.360 4.400 4.270 4.290 7,367 -0.07(-1.61%)
Feb 07, 2022 4.280 4.390 4.250 4.360 12,311 +0.14(+3.32%)
Feb 04, 2022 4.110 4.280 4.090 4.220 4,599 -0.05(-1.17%)
Feb 03, 2022 4.200 4.270 29,518 -0.07(-1.61%)
Feb 02, 2022 4.450 4.505 4.320 4.340 15,713 -0.16(-3.56%)
Feb 01, 2022 4.410 4.540 4.320 4.500 17,686 +0.07(+1.58%)
Jan 31, 2022 4.330 4.510 4.430 38,620 +0.13(+3.02%)
Jan 28, 2022 4.100 4.310 3.960 4.300 154,053 +0.26(+6.44%)
Jan 27, 2022 4.140 4.178 3.950 4.040 52,235 +0.04(+1.00%)
Jan 26, 2022 4.050 4.129 3.960 4.000 149,623 -0.01(-0.37%)
Jan 25, 2022 3.920 4.177 3.920 4.015 20,747 +0.03(+0.88%)
Jan 24, 2022 4.160 4.160 3.880 3.980 18,050 -0.21(-5.01%)
Jan 21, 2022 4.250 4.260 3.990 4.190 45,844 +0.00(+0.00%)
Jan 20, 2022 4.140 4.250 4.080 4.190 48,807 +0.10(+2.44%)
Jan 19, 2022 4.120 4.130 3.971 4.090 52,739 +0.05(+1.24%)
Jan 18, 2022 4.100 4.150 3.945 4.040 148,881 -0.03(-0.74%)
Jan 14, 2022 4.070 0 +0.03(+0.74%)
Jan 13, 2022 4.100 4.220 3.960 4.040 36,827 -0.05(-1.22%)
Jan 12, 2022 4.030 4.140 3.980 4.090 13,491 +0.01(+0.25%)
Jan 11, 2022 4.020 4.120 3.985 4.080 51,224 +0.02(+0.49%)
Jan 10, 2022 4.090 4.090 3.905 4.060 19,688 +0.08(+2.01%)
Jan 07, 2022 4.020 4.040 3.980 3.980 19,973 -0.07(-1.73%)
Jan 06, 2022 4.000 4.150 4.000 4.050 11,438 -0.01(-0.25%)
Jan 05, 2022 4.110 4.280 4.050 4.060 24,285 -0.09(-2.17%)
Jan 04, 2022 4.320 4.320 4.120 4.150 17,023 -0.11(-2.58%)
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.