Stock Quote

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

4.120 +0.050 (+1.23%)
Streaming Delayed Price Updated: 1:22 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 3.400 3.690 3.260 3.600 47,777 +0.16(+4.65%)
Jun 29, 2022 3.500 3.550 3.400 3.440 77,222 -0.09(-2.55%)
Jun 28, 2022 3.710 3.710 3.503 3.530 29,112 -0.15(-4.08%)
Jun 27, 2022 3.560 3.727 3.500 3.680 28,171 +0.12(+3.37%)
Jun 24, 2022 3.590 3.700 3.420 3.560 48,913 +0.06(+1.71%)
Jun 23, 2022 3.480 3.590 3.400 3.500 20,833 -0.04(-1.13%)
Jun 22, 2022 3.480 3.616 3.450 3.540 22,228 +0.00(+0.00%)
Jun 21, 2022 3.330 3.550 3.330 3.540 45,930 +0.21(+6.31%)
Jun 17, 2022 3.390 3.480 3.330 3.330 48,634 +0.00(+0.00%)
Jun 16, 2022 3.490 3.530 3.320 3.330 74,414 -0.31(-8.52%)
Jun 15, 2022 3.500 3.703 3.500 3.640 27,363 +0.11(+3.12%)
Jun 14, 2022 3.570 3.630 3.510 3.530 57,661 -0.04(-1.12%)
Jun 13, 2022 3.790 3.799 3.570 3.570 78,754 -0.28(-7.27%)
Jun 10, 2022 3.950 3.975 3.850 3.850 96,708 -0.20(-4.94%)
Jun 09, 2022 4.013 4.285 4.013 4.050 35,053 -0.18(-4.26%)
Jun 08, 2022 4.170 4.300 4.170 4.230 51,998 -0.02(-0.47%)
Jun 07, 2022 4.110 4.310 4.100 4.250 42,614 +0.04(+0.95%)
Jun 06, 2022 4.150 4.260 4.150 4.210 34,133 +0.01(+0.24%)
Jun 03, 2022 4.120 4.310 4.080 4.200 37,014 -0.03(-0.71%)
Jun 02, 2022 4.270 4.330 3.890 4.230 223,972 -0.07(-1.63%)
Jun 01, 2022 4.440 4.490 4.150 4.300 94,353 -0.23(-5.08%)
May 31, 2022 4.570 4.576 4.410 4.530 65,227 -0.01(-0.22%)
May 27, 2022 4.470 4.720 4.470 4.540 20,507 +0.01(+0.22%)
May 26, 2022 4.570 4.597 4.420 4.530 30,514 +0.09(+2.03%)
May 25, 2022 4.300 4.463 4.300 4.440 16,378 -0.01(-0.22%)
May 24, 2022 4.380 4.450 4.350 4.450 11,108 +0.01(+0.23%)
May 23, 2022 4.500 4.595 4.396 4.440 49,736 +0.05(+1.14%)
May 20, 2022 4.420 4.550 4.300 4.390 43,782 +0.01(+0.23%)
May 19, 2022 4.360 4.450 4.340 4.380 7,500 +0.04(+0.92%)
May 18, 2022 4.350 4.520 4.325 4.340 46,876 -0.08(-1.81%)
May 17, 2022 4.500 4.520 4.310 4.420 87,233 +0.10(+2.31%)
May 16, 2022 4.450 4.640 4.310 4.320 119,626 -0.05(-1.14%)
May 13, 2022 4.270 4.500 4.230 4.370 33,718 +0.05(+1.16%)
May 12, 2022 4.300 4.412 4.190 4.320 27,515 -0.03(-0.69%)
May 11, 2022 4.350 4.495 4.325 4.350 15,546 +0.00(+0.00%)
May 10, 2022 4.320 4.350 4.160 4.350 23,161 +0.14(+3.33%)
May 09, 2022 4.320 4.390 4.195 4.210 25,530 -0.18(-4.10%)
May 06, 2022 4.420 4.470 4.370 4.390 16,982 -0.08(-1.79%)
May 05, 2022 4.600 4.600 4.440 4.470 71,978 -0.25(-5.30%)
May 04, 2022 4.600 4.740 4.460 4.720 17,169 +0.11(+2.39%)
May 03, 2022 4.480 4.740 4.480 4.610 54,978 +0.19(+4.30%)
May 02, 2022 4.530 4.590 4.360 4.420 46,097 -0.10(-2.21%)
Apr 29, 2022 4.550 4.780 4.500 4.520 114,572 -0.13(-2.80%)
Apr 28, 2022 4.560 4.740 4.540 4.650 78,230 -0.02(-0.43%)
Apr 27, 2022 4.630 4.778 4.630 4.670 49,485 -0.05(-1.06%)
Apr 26, 2022 4.930 4.980 4.690 4.720 32,622 -0.20(-4.07%)
Apr 25, 2022 4.832 4.984 4.832 4.920 48,933 -0.11(-2.19%)
Apr 22, 2022 5.070 5.170 4.910 5.030 24,157 -0.14(-2.71%)
Apr 21, 2022 5.450 5.770 5.003 5.170 88,835 -0.05(-0.96%)
Apr 20, 2022 5.200 5.410 5.150 5.220 91,911 +0.07(+1.36%)
Apr 19, 2022 5.070 5.210 5.070 5.150 67,704 +0.10(+1.98%)
Apr 18, 2022 5.050 5.150 5.000 5.050 67,517 +0.06(+1.30%)
Apr 14, 2022 4.920 5.080 4.830 4.985 26,356 -0.01(-0.30%)
Apr 13, 2022 4.824 5.270 4.824 5.000 101,923 +0.10(+2.04%)
Apr 12, 2022 4.940 5.020 4.844 4.900 35,626 -0.05(-1.01%)
Apr 11, 2022 5.050 5.050 4.950 4.950 11,540 -0.07(-1.39%)
Apr 08, 2022 4.910 5.055 4.846 5.020 16,657 +0.04(+0.80%)
Apr 07, 2022 4.780 5.020 4.775 4.980 28,589 +0.15(+3.11%)
Apr 06, 2022 4.780 4.860 4.770 4.830 42,916 +0.00(+0.00%)
Apr 05, 2022 4.990 5.035 4.760 4.830 37,124 -0.15(-3.01%)
Apr 04, 2022 5.020 5.100 4.860 4.980 47,196 +0.00(+0.00%)
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.