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, 2009 4.317 4.317 4.019 4.032 76,415 -0.18(-4.31%)
Aug 28, 2009 4.025 4.232 4.025 4.213 72,304 +0.27(+6.71%)
Aug 27, 2009 4.213 4.245 3.792 3.948 253,494 -0.28(-6.72%)
Aug 26, 2009 4.375 4.401 4.220 4.232 22,327 -0.19(-4.39%)
Aug 25, 2009 4.583 4.622 4.408 4.427 28,696 -0.09(-2.01%)
Aug 24, 2009 4.161 4.583 4.161 4.518 183,203 +0.27(+6.41%)
Aug 21, 2009 4.083 4.304 4.083 4.245 58,559 +0.11(+2.66%)
Aug 20, 2009 4.019 4.181 4.019 4.135 29,955 +0.14(+3.57%)
Aug 19, 2009 4.083 4.090 3.986 3.993 82,462 -0.14(-3.30%)
Aug 18, 2009 3.947 4.129 3.947 4.129 18,453 +0.14(+3.41%)
Aug 17, 2009 4.116 4.116 3.967 3.993 29,924 -0.14(-3.45%)
Aug 14, 2009 4.220 4.220 4.083 4.135 28,497 -0.06(-1.39%)
Aug 13, 2009 4.382 4.382 4.181 4.194 78,207 -0.12(-2.77%)
Aug 12, 2009 4.479 4.537 4.310 4.313 116,083 -0.14(-3.14%)
Aug 11, 2009 4.291 4.472 4.291 4.453 117,453 +0.04(+0.88%)
Aug 10, 2009 4.064 4.440 4.064 4.414 174,223 +0.27(+6.41%)
Aug 07, 2009 4.213 4.252 4.052 4.148 184,135 +0.06(+1.59%)
Aug 06, 2009 4.006 4.148 3.986 4.083 60,602 +0.02(+0.48%)
Aug 05, 2009 3.818 4.116 3.818 4.064 267,711 +0.24(+6.27%)
Aug 04, 2009 3.733 3.889 3.727 3.824 175,681 +0.06(+1.72%)
Aug 03, 2009 3.740 3.792 3.695 3.759 38,385 +0.00(+0.00%)
Jul 31, 2009 3.720 3.766 3.701 3.759 18,282 +0.05(+1.40%)
Jul 30, 2009 3.584 3.733 3.578 3.707 942,992 +0.13(+3.62%)
Jul 29, 2009 3.604 3.630 3.520 3.578 30,103 -0.01(-0.18%)
Jul 28, 2009 3.481 3.727 3.481 3.584 368,222 +0.21(+6.35%)
Jul 27, 2009 3.370 3.396 3.332 3.370 17,230 +0.00(+0.00%)
Jul 24, 2009 3.286 3.442 3.273 3.370 13,478 +0.02(+0.58%)
Jul 23, 2009 3.234 3.364 3.221 3.351 372,788 +0.14(+4.23%)
Jul 22, 2009 3.124 3.377 3.124 3.215 155,047 +0.10(+3.33%)
Jul 21, 2009 3.163 3.176 3.111 3.111 16,816 -0.06(-2.04%)
Jul 20, 2009 3.208 3.208 3.105 3.176 80,580 -0.03(-0.81%)
Jul 17, 2009 3.124 3.202 3.111 3.202 34,636 +0.02(+0.61%)
Jul 16, 2009 3.182 3.210 3.144 3.182 29,055 -0.06(-1.80%)
Jul 15, 2009 3.111 3.299 3.111 3.241 56,436 +0.13(+4.17%)
Jul 14, 2009 3.020 3.157 3.020 3.111 80,970 -0.03(-1.03%)
Jul 13, 2009 3.079 3.144 3.079 3.144 197,018 +0.03(+1.04%)
Jul 10, 2009 3.020 3.111 2.949 3.111 32,493 +0.03(+1.05%)
Jul 09, 2009 3.144 3.163 3.046 3.079 84,940 -0.06(-2.06%)
Jul 08, 2009 3.273 3.306 3.136 3.144 74,859 -0.15(-4.53%)
Jul 07, 2009 3.299 3.338 3.267 3.293 76,338 -0.01(-0.20%)
Jul 06, 2009 3.267 3.319 3.267 3.299 84,563 -0.01(-0.20%)
Jul 02, 2009 3.254 3.539 3.241 3.306 85,605 -0.08(-2.49%)
Jul 01, 2009 3.137 3.532 3.137 3.390 274,287 +0.29(+9.19%)
Jun 30, 2009 3.105 3.163 3.033 3.105 163,448 +0.04(+1.38%)
Jun 29, 2009 3.027 3.079 3.027 3.063 22,142 +0.03(+0.96%)
Jun 26, 2009 3.085 3.085 3.020 3.033 9,874 -0.02(-0.64%)
Jun 25, 2009 3.040 3.170 3.040 3.053 25,683 -0.02(-0.63%)
Jun 24, 2009 2.982 3.092 2.949 3.072 125,783 +0.12(+4.18%)
Jun 23, 2009 2.949 2.982 2.949 2.949 39,599 -0.01(-0.44%)
Jun 22, 2009 2.988 3.046 2.943 2.962 64,104 -0.03(-0.87%)
Jun 19, 2009 3.072 3.098 2.988 2.988 62,738 -0.05(-1.71%)
Jun 18, 2009 3.085 3.124 3.040 3.040 51,468 -0.07(-2.29%)
Jun 17, 2009 3.163 3.170 3.053 3.111 76,863 -0.05(-1.64%)
Jun 16, 2009 3.150 3.221 3.085 3.163 183,361 +0.02(+0.62%)
Jun 15, 2009 3.163 3.215 3.111 3.144 58,039 -0.05(-1.42%)
Jun 12, 2009 3.319 3.357 3.176 3.189 85,000 +0.04(+1.23%)
Jun 11, 2009 3.144 3.176 3.118 3.150 6,587 +0.05(+1.67%)
Jun 10, 2009 3.085 3.403 2.930 3.098 118,960 +0.03(+1.06%)
Jun 09, 2009 3.163 3.163 2.982 3.066 56,180 -0.08(-2.47%)
Jun 08, 2009 3.137 3.176 3.111 3.144 54,799 -0.03(-1.02%)
Jun 05, 2009 3.150 3.208 3.144 3.176 73,260 +0.03(+1.03%)
Jun 04, 2009 3.150 3.208 3.144 3.144 76,354 +0.00(+0.00%)
Jun 03, 2009 3.254 3.338 3.131 3.144 51,275 -0.09(-2.81%)
Jun 02, 2009 3.215 3.234 3.176 3.234 123,427 +0.04(+1.22%)
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.