Stock Quote

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

4.610 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 8.121 8.167 7.862 8.121 154 +0.08(+1.05%)
Aug 30, 2010 8.167 8.212 8.005 8.037 34,307 -0.10(-1.20%)
Aug 27, 2010 8.134 8.167 7.972 8.134 18,595 +0.15(+1.87%)
Aug 26, 2010 8.063 8.109 7.946 7.985 24,151 -0.06(-0.81%)
Aug 25, 2010 7.830 8.076 7.791 8.050 26,121 +0.10(+1.22%)
Aug 24, 2010 8.141 8.167 7.953 7.953 51,008 -0.30(-3.69%)
Aug 23, 2010 8.361 8.439 8.258 8.258 64,349 -0.05(-0.62%)
Aug 20, 2010 8.167 8.361 8.096 8.309 51,863 +0.14(+1.75%)
Aug 19, 2010 8.478 8.491 8.102 8.167 39,644 -0.29(-3.45%)
Aug 18, 2010 8.089 8.471 8.044 8.459 189,006 +0.43(+5.33%)
Aug 17, 2010 8.102 8.109 7.915 8.031 55,407 -0.04(-0.48%)
Aug 16, 2010 7.914 8.096 7.869 8.070 39,838 +0.10(+1.22%)
Aug 13, 2010 7.972 8.031 7.875 7.972 77,728 +0.04(+0.49%)
Aug 12, 2010 7.506 8.031 7.506 7.934 83,030 +0.28(+3.64%)
Aug 11, 2010 7.895 7.908 7.480 7.655 59,110 -0.30(-3.83%)
Aug 10, 2010 7.940 8.096 7.812 7.959 64,344 -0.01(-0.08%)
Aug 09, 2010 7.830 7.972 7.590 7.966 74,561 +0.15(+1.91%)
Aug 06, 2010 7.817 7.817 7.603 7.817 123,235 +0.05(+0.67%)
Aug 05, 2010 7.616 7.817 7.603 7.765 82,039 +0.14(+1.87%)
Aug 04, 2010 7.421 7.681 7.324 7.622 120,238 +0.21(+2.80%)
Aug 03, 2010 7.084 7.421 7.046 7.415 192,753 +0.29(+4.00%)
Aug 02, 2010 7.130 7.195 7.084 7.130 162,926 +0.03(+0.46%)
Jul 30, 2010 7.097 7.136 6.974 7.097 57,238 -0.01(-0.18%)
Jul 29, 2010 7.084 7.130 7.039 7.110 50,595 +0.12(+1.67%)
Jul 28, 2010 7.117 7.130 6.871 6.994 60,119 -0.14(-1.91%)
Jul 27, 2010 7.130 7.136 7.033 7.130 412,974 +0.00(+0.00%)
Jul 26, 2010 7.033 7.130 6.890 7.130 87,670 +0.04(+0.55%)
Jul 23, 2010 7.123 7.143 6.942 7.091 41,233 -0.01(-0.18%)
Jul 22, 2010 7.007 7.130 6.890 7.104 90,987 +0.17(+2.43%)
Jul 21, 2010 7.091 7.097 6.890 6.935 85,373 -0.16(-2.28%)
Jul 20, 2010 6.877 7.130 6.877 7.097 82,976 +0.27(+3.89%)
Jul 19, 2010 6.987 7.091 6.780 6.832 40,884 -0.15(-2.14%)
Jul 16, 2010 6.981 7.065 6.877 6.981 52,997 -0.06(-0.83%)
Jul 15, 2010 6.994 7.104 6.825 7.039 75,894 +0.01(+0.09%)
Jul 14, 2010 7.013 7.117 6.968 7.033 28,517 -0.04(-0.55%)
Jul 13, 2010 7.091 7.130 6.961 7.071 53,673 +0.04(+0.55%)
Jul 12, 2010 7.071 7.130 7.007 7.033 28,708 -0.10(-1.36%)
Jul 09, 2010 7.130 7.130 7.059 7.130 219,096 +0.04(+0.55%)
Jul 08, 2010 7.065 7.091 7.039 7.091 5,091 +0.11(+1.58%)
Jul 07, 2010 6.767 7.007 6.767 6.981 17,347 +0.20(+2.96%)
Jul 06, 2010 6.747 6.858 6.747 6.780 42,012 +0.03(+0.48%)
Jul 02, 2010 6.747 6.896 6.657 6.747 15,688 -0.01(-0.19%)
Jul 01, 2010 6.793 6.793 6.443 6.760 75,734 -0.01(-0.10%)
Jun 30, 2010 6.721 6.877 6.676 6.767 32,127 +0.07(+1.06%)
Jun 29, 2010 6.974 6.974 6.663 6.696 43,140 -0.23(-3.37%)
Jun 25, 2010 6.929 7.033 6.851 6.929 16,701 -0.05(-0.65%)
Jun 24, 2010 6.864 7.003 6.799 6.974 106,380 +0.03(+0.37%)
Jun 23, 2010 6.935 6.955 6.663 6.948 76,550 +0.07(+1.04%)
Jun 22, 2010 6.592 6.890 6.592 6.877 38,238 +0.25(+3.82%)
Jun 21, 2010 6.864 6.994 6.618 6.624 55,490 -0.20(-2.94%)
Jun 18, 2010 6.825 6.890 6.799 6.825 40,696 -0.05(-0.75%)
Jun 17, 2010 7.097 7.097 6.799 6.877 57,922 -0.23(-3.28%)
Jun 16, 2010 7.130 7.130 6.981 7.110 67,555 -0.02(-0.27%)
Jun 15, 2010 6.948 7.130 6.896 7.130 44,906 +0.13(+1.85%)
Jun 14, 2010 6.994 7.130 6.955 7.000 61,436 +0.00(+0.00%)
Jun 11, 2010 6.890 7.000 6.858 7.000 33,832 +0.00(+0.00%)
Jun 10, 2010 7.149 7.188 6.896 7.000 36,688 +0.05(+0.75%)
Jun 09, 2010 6.825 7.071 6.825 6.948 35,039 +0.08(+1.23%)
Jun 08, 2010 6.942 7.020 6.741 6.864 48,777 +0.00(+0.00%)
Jun 07, 2010 6.890 7.020 6.838 6.864 38,528 -0.09(-1.31%)
Jun 04, 2010 6.955 7.143 6.909 6.955 43,859 -0.19(-2.72%)
Jun 03, 2010 7.117 7.175 7.065 7.149 51,977 +0.01(+0.09%)
Jun 02, 2010 7.039 7.162 7.000 7.143 79,446 +0.09(+1.29%)
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.