Stock Quote

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

4.650 +0.040 (+0.87%)
Official Closing Price Updated: 6:30 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 7.584 7.771 7.584 7.648 400,207 +0.10(+1.37%)
Aug 30, 2006 7.376 7.564 7.357 7.545 427,361 +0.22(+3.01%)
Aug 29, 2006 7.376 7.441 7.221 7.324 384,625 -0.05(-0.70%)
Aug 28, 2006 7.409 7.415 7.331 7.376 80,226 -0.05(-0.61%)
Aug 25, 2006 7.389 7.434 7.305 7.421 36,564 +0.01(+0.09%)
Aug 24, 2006 7.454 7.519 7.266 7.415 88,249 +0.01(+0.09%)
Aug 23, 2006 7.590 7.596 7.409 7.409 74,672 -0.22(-2.89%)
Aug 22, 2006 7.551 7.644 7.519 7.629 9,565 +0.03(+0.43%)
Aug 21, 2006 7.609 7.609 7.415 7.596 20,673 -0.08(-1.01%)
Aug 18, 2006 7.674 7.694 7.648 7.674 182,052 -0.05(-0.67%)
Aug 17, 2006 7.642 7.726 7.622 7.726 72,512 +0.05(+0.59%)
Aug 16, 2006 7.759 7.759 7.584 7.681 474,417 -0.09(-1.17%)
Aug 15, 2006 7.771 7.797 7.694 7.771 22,988 +0.03(+0.33%)
Aug 14, 2006 7.694 7.746 7.648 7.746 40,421 +0.04(+0.50%)
Aug 11, 2006 7.726 7.739 7.648 7.707 31,319 -0.08(-1.00%)
Aug 10, 2006 7.804 7.804 7.648 7.784 94,883 -0.06(-0.74%)
Aug 09, 2006 7.804 7.882 7.784 7.843 128,054 +0.04(+0.50%)
Aug 08, 2006 7.791 7.830 7.759 7.804 66,804 -0.02(-0.25%)
Aug 07, 2006 7.927 7.966 7.778 7.823 48,907 -0.08(-1.07%)
Aug 04, 2006 7.888 7.992 7.784 7.908 193,315 +0.02(+0.25%)
Aug 03, 2006 7.797 7.934 7.784 7.888 184,212 +0.01(+0.16%)
Aug 02, 2006 7.687 7.972 7.655 7.875 385,088 +0.19(+2.45%)
Aug 01, 2006 7.512 7.746 7.421 7.687 565,444 +0.18(+2.33%)
Jul 31, 2006 7.584 7.707 7.447 7.512 98,740 -0.01(-0.09%)
Jul 28, 2006 7.084 7.648 7.084 7.519 172,333 +0.41(+5.84%)
Jul 27, 2006 7.104 7.143 7.033 7.104 903,630 +0.06(+0.92%)
Jul 26, 2006 7.078 7.078 6.883 7.039 148,265 +0.01(+0.09%)
Jul 25, 2006 7.020 7.110 6.974 7.033 118,642 +0.01(+0.18%)
Jul 24, 2006 6.935 7.052 6.935 7.020 251,325 +0.05(+0.74%)
Jul 21, 2006 7.013 7.084 6.916 6.968 80,226 -0.06(-0.92%)
Jul 20, 2006 7.149 7.149 7.000 7.033 71,124 -0.05(-0.73%)
Jul 19, 2006 6.883 7.240 6.883 7.084 222,166 +0.20(+2.92%)
Jul 18, 2006 6.877 7.000 6.825 6.883 185,138 +0.01(+0.19%)
Jul 17, 2006 6.864 6.871 6.747 6.871 66,032 +0.00(+0.00%)
Jul 14, 2006 6.942 6.942 6.793 6.871 176,035 -0.09(-1.30%)
Jul 13, 2006 7.110 7.110 6.955 6.961 75,752 -0.11(-1.56%)
Jul 12, 2006 7.143 7.162 7.039 7.071 233,737 -0.08(-1.18%)
Jul 11, 2006 7.201 7.227 7.065 7.156 399,282 -0.11(-1.52%)
Jul 10, 2006 7.143 7.296 7.143 7.266 66,187 +0.09(+1.26%)
Jul 07, 2006 7.227 7.253 7.143 7.175 148,882 -0.02(-0.27%)
Jul 06, 2006 7.104 7.285 7.104 7.195 122,962 +0.05(+0.73%)
Jul 05, 2006 7.421 7.454 7.097 7.143 136,076 -0.21(-2.91%)
Jul 03, 2006 7.279 7.357 7.259 7.357 102,134 +0.08(+1.07%)
Jun 30, 2006 7.259 7.337 7.227 7.279 178,813 +0.10(+1.35%)
Jun 29, 2006 7.117 7.227 7.084 7.182 652,613 +0.11(+1.56%)
Jun 28, 2006 7.182 7.182 7.033 7.071 23,450 -0.05(-0.64%)
Jun 27, 2006 7.117 7.188 7.097 7.117 419,030 +0.02(+0.27%)
Jun 26, 2006 7.020 7.156 7.020 7.097 224,789 -0.03(-0.36%)
Jun 23, 2006 7.052 7.227 7.052 7.123 40,421 +0.06(+0.83%)
Jun 22, 2006 7.046 7.097 6.935 7.065 203,806 +0.10(+1.49%)
Jun 21, 2006 7.013 7.182 6.961 6.961 303,781 -0.06(-0.83%)
Jun 20, 2006 7.065 7.156 6.994 7.020 123,271 +0.05(+0.65%)
Jun 19, 2006 7.292 7.305 6.916 6.974 240,525 -0.35(-4.78%)
Jun 16, 2006 7.434 7.473 7.298 7.324 448,961 -0.13(-1.74%)
Jun 15, 2006 7.376 7.512 7.324 7.454 487,994 +0.10(+1.41%)
Jun 14, 2006 7.188 7.519 7.188 7.350 175,881 +0.11(+1.52%)
Jun 13, 2006 7.110 7.415 6.987 7.240 370,740 +0.06(+0.90%)
Jun 12, 2006 7.441 7.521 7.136 7.175 106,300 -0.34(-4.57%)
Jun 09, 2006 7.681 7.694 7.441 7.519 190,229 -0.10(-1.28%)
Jun 08, 2006 7.739 7.739 7.551 7.616 317,975 -0.13(-1.67%)
Jun 07, 2006 7.616 7.959 7.596 7.746 315,969 +0.06(+0.76%)
Jun 06, 2006 7.681 7.752 7.616 7.687 71,741 -0.06(-0.75%)
Jun 05, 2006 7.648 7.901 7.648 7.746 242,223 +0.05(+0.67%)
Jun 02, 2006 7.804 7.875 7.635 7.694 316,278 -0.11(-1.41%)
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.