Stock Quote

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

4.560 +0.280 (+6.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 3.472 3.491 3.128 3.166 86,892 -0.30(-8.54%)
Aug 28, 2020 3.271 3.567 3.271 3.462 49,595 +0.15(+4.61%)
Aug 27, 2020 3.414 3.443 3.309 3.309 34,859 -0.07(-1.98%)
Aug 26, 2020 3.472 3.653 3.376 3.376 143,955 -0.13(-3.80%)
Aug 25, 2020 3.414 3.834 3.185 3.510 339,362 +0.10(+2.79%)
Aug 24, 2020 3.281 3.414 3.100 3.414 70,179 +0.14(+4.37%)
Aug 21, 2020 3.338 3.395 3.271 3.271 38,585 -0.07(-2.00%)
Aug 20, 2020 3.271 3.357 3.252 3.338 14,831 +0.01(+0.29%)
Aug 19, 2020 3.281 3.414 3.281 3.328 19,893 -0.01(-0.29%)
Aug 18, 2020 3.405 3.433 3.290 3.338 35,549 -0.11(-3.31%)
Aug 17, 2020 3.319 3.472 3.262 3.452 104,467 +0.12(+3.72%)
Aug 14, 2020 3.252 3.424 3.252 3.328 60,394 +0.03(+0.87%)
Aug 13, 2020 3.357 3.529 3.300 3.300 63,517 -0.10(-3.08%)
Aug 12, 2020 3.367 3.452 3.271 3.405 61,755 +0.03(+0.85%)
Aug 11, 2020 3.472 3.567 3.367 3.376 41,908 -0.06(-1.67%)
Aug 10, 2020 3.367 3.529 3.319 3.433 59,346 +0.00(+0.00%)
Aug 07, 2020 3.691 3.691 3.376 3.433 73,606 -0.12(-3.49%)
Aug 06, 2020 3.529 3.596 3.491 3.557 53,905 +0.06(+1.63%)
Aug 05, 2020 3.653 3.720 3.481 3.500 268,682 -0.03(-0.81%)
Aug 04, 2020 4.158 4.292 3.529 3.529 586,554 -0.34(-8.87%)
Aug 03, 2020 3.481 3.920 3.405 3.872 1,104,942 +0.25(+6.84%)
Jul 31, 2020 3.691 3.767 3.572 3.624 57,354 +0.05(+1.33%)
Jul 30, 2020 3.767 3.777 3.538 3.576 114,637 -0.29(-7.41%)
Jul 29, 2020 4.006 4.015 3.815 3.863 49,744 -0.10(-2.41%)
Jul 28, 2020 3.967 4.044 3.958 3.958 46,710 -0.04(-0.95%)
Jul 27, 2020 3.967 4.139 3.948 3.996 152,789 +0.07(+1.70%)
Jul 24, 2020 3.758 3.958 3.748 3.929 28,939 +0.12(+3.26%)
Jul 23, 2020 3.939 4.101 3.743 3.805 132,935 -0.13(-3.39%)
Jul 22, 2020 3.729 4.053 3.653 3.939 139,663 +0.16(+4.29%)
Jul 21, 2020 3.739 3.934 3.710 3.777 460,859 +0.10(+2.86%)
Jul 20, 2020 3.672 3.786 3.576 3.672 129,512 +0.02(+0.65%)
Jul 17, 2020 3.624 3.767 3.596 3.648 132,848 +0.06(+1.73%)
Jul 16, 2020 3.567 3.662 3.510 3.586 29,982 -0.05(-1.31%)
Jul 15, 2020 3.586 3.719 3.548 3.634 37,943 +0.07(+1.87%)
Jul 14, 2020 3.710 3.720 3.472 3.567 67,728 -0.15(-4.10%)
Jul 13, 2020 3.395 3.891 3.395 3.720 479,746 +0.29(+8.33%)
Jul 10, 2020 3.319 3.538 3.214 3.433 61,548 +0.19(+5.88%)
Jul 09, 2020 3.386 3.424 3.195 3.243 42,018 -0.17(-5.03%)
Jul 08, 2020 3.328 3.433 3.328 3.414 27,494 -0.06(-1.65%)
Jul 07, 2020 3.596 3.596 3.147 3.472 185,453 -0.13(-3.70%)
Jul 06, 2020 2.947 3.834 2.947 3.605 474,797 +0.73(+25.58%)
Jul 02, 2020 2.947 3.004 2.871 2.871 12,896 -0.02(-0.66%)
Jul 01, 2020 2.861 2.995 2.861 2.890 50,749 +0.00(+0.00%)
Jun 30, 2020 2.944 3.020 2.842 2.890 82,319 -0.05(-1.62%)
Jun 29, 2020 3.014 3.042 2.918 2.937 80,543 -0.06(-1.91%)
Jun 26, 2020 2.985 3.100 2.976 2.995 57,983 -0.21(-6.55%)
Jun 25, 2020 2.957 3.300 2.871 3.204 361,332 +0.25(+8.39%)
Jun 24, 2020 3.014 3.095 2.957 2.957 23,259 -0.03(-0.96%)
Jun 23, 2020 2.995 3.119 2.985 2.985 107,742 +0.02(+0.64%)
Jun 22, 2020 3.090 3.090 2.861 2.966 55,751 -0.10(-3.12%)
Jun 19, 2020 2.995 3.114 2.938 3.061 102,965 +0.07(+2.23%)
Jun 18, 2020 3.042 3.328 2.966 2.995 51,963 -0.15(-4.85%)
Jun 17, 2020 3.100 3.195 3.052 3.147 66,188 +0.05(+1.54%)
Jun 16, 2020 3.290 3.433 3.014 3.100 290,903 -0.11(-3.56%)
Jun 15, 2020 3.138 3.243 2.995 3.214 81,843 -0.12(-3.71%)
Jun 12, 2020 3.519 3.681 3.338 3.338 65,742 -0.04(-1.13%)
Jun 11, 2020 3.529 3.576 3.376 3.376 71,988 -0.26(-7.09%)
Jun 10, 2020 3.815 3.815 3.567 3.634 162,864 -0.19(-4.99%)
Jun 09, 2020 3.815 3.910 3.462 3.824 237,527 +0.03(+0.86%)
Jun 08, 2020 3.452 3.815 3.452 3.792 489,816 +0.38(+11.06%)
Jun 05, 2020 3.328 3.691 3.328 3.414 221,343 +0.04(+1.13%)
Jun 04, 2020 3.357 3.581 3.357 3.376 57,798 -0.06(-1.67%)
Jun 03, 2020 3.510 3.661 3.424 3.433 114,060 -0.08(-2.17%)
Jun 02, 2020 3.452 3.624 3.424 3.510 85,826 +0.05(+1.38%)
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.