Stock Quote

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

3.770 -0.110 (-2.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 8.430 8.430 8.358 8.420 14,780 -0.09(-1.06%)
Aug 29, 2013 8.530 8.579 8.500 8.510 9,225 -0.05(-0.58%)
Aug 28, 2013 8.410 8.560 8.410 8.560 19,461 +0.15(+1.78%)
Aug 27, 2013 8.420 8.450 8.320 8.410 19,309 -0.13(-1.52%)
Aug 26, 2013 8.520 8.550 8.250 8.540 48,043 -0.04(-0.47%)
Aug 23, 2013 8.630 8.630 8.450 8.580 9,031 -0.08(-0.92%)
Aug 22, 2013 8.500 8.750 8.420 8.660 31,228 +0.16(+1.88%)
Aug 21, 2013 8.490 8.570 8.390 8.500 20,065 +0.01(+0.12%)
Aug 20, 2013 8.580 8.640 8.450 8.490 14,916 -0.16(-1.85%)
Aug 19, 2013 8.400 8.650 8.340 8.650 323,476 +0.29(+3.47%)
Aug 16, 2013 8.750 8.750 8.290 8.360 34,313 -0.34(-3.91%)
Aug 15, 2013 8.570 8.710 8.320 8.700 31,915 +0.10(+1.16%)
Aug 14, 2013 8.450 8.720 8.380 8.600 39,929 +0.13(+1.53%)
Aug 13, 2013 8.290 8.554 8.290 8.470 39,950 +0.19(+2.29%)
Aug 12, 2013 8.140 8.370 8.140 8.280 11,832 +0.09(+1.10%)
Aug 09, 2013 7.990 8.190 7.950 8.190 8,721 +0.20(+2.50%)
Aug 08, 2013 7.920 8.070 7.900 7.990 16,059 +0.14(+1.78%)
Aug 07, 2013 7.930 8.040 7.730 7.850 43,049 -0.10(-1.26%)
Aug 06, 2013 7.890 8.065 7.890 7.950 22,737 +0.08(+1.02%)
Aug 05, 2013 7.850 8.050 7.770 7.870 15,373 -0.14(-1.75%)
Aug 02, 2013 7.890 8.010 7.750 8.010 21,077 +0.13(+1.65%)
Aug 01, 2013 7.790 7.900 7.790 7.880 8,459 +0.10(+1.29%)
Jul 31, 2013 7.800 7.836 7.710 7.780 19,295 +0.04(+0.52%)
Jul 30, 2013 7.780 7.870 7.740 7.740 15,442 -0.03(-0.39%)
Jul 29, 2013 7.760 7.910 7.760 7.770 34,425 -0.09(-1.15%)
Jul 26, 2013 7.870 8.010 7.860 7.860 8,702 +0.01(+0.13%)
Jul 25, 2013 7.960 8.010 7.840 7.850 44,059 -0.15(-1.88%)
Jul 24, 2013 7.970 8.070 7.940 8.000 11,675 +0.02(+0.25%)
Jul 23, 2013 8.000 8.050 7.940 7.980 25,041 -0.02(-0.25%)
Jul 22, 2013 7.830 8.040 7.730 8.000 33,965 +0.22(+2.83%)
Jul 19, 2013 7.800 7.800 7.670 7.780 29,202 +0.05(+0.65%)
Jul 18, 2013 7.510 7.730 7.510 7.730 40,166 +0.18(+2.38%)
Jul 17, 2013 7.520 7.630 7.490 7.550 25,609 +0.04(+0.53%)
Jul 16, 2013 7.400 7.580 7.400 7.510 31,841 -0.01(-0.13%)
Jul 15, 2013 7.540 7.610 7.475 7.520 17,566 -0.02(-0.27%)
Jul 12, 2013 7.550 7.610 7.530 7.540 10,885 +0.01(+0.13%)
Jul 11, 2013 7.460 7.540 7.340 7.530 38,041 +0.16(+2.17%)
Jul 10, 2013 7.290 7.370 7.200 7.370 26,519 +0.09(+1.24%)
Jul 09, 2013 7.120 7.350 7.280 7.280 43,984 +0.00(+0.00%)
Jul 08, 2013 7.400 7.400 7.040 7.280 57,322 -0.07(-0.95%)
Jul 05, 2013 7.380 7.380 7.250 7.350 34,868 -0.05(-0.68%)
Jul 03, 2013 7.340 7.440 7.200 7.400 17,655 +0.04(+0.54%)
Jul 02, 2013 7.490 7.530 7.311 7.360 27,354 -0.14(-1.87%)
Jul 01, 2013 7.520 7.534 7.490 7.500 26,266 +0.07(+0.94%)
Jun 28, 2013 7.440 7.490 7.390 7.430 46,198 -0.01(-0.13%)
Jun 27, 2013 7.410 7.530 7.380 7.440 68,664 +0.16(+2.20%)
Jun 26, 2013 7.400 7.400 7.180 7.280 53,569 -0.13(-1.75%)
Jun 25, 2013 7.060 7.470 7.050 7.410 48,865 +0.41(+5.86%)
Jun 24, 2013 7.200 7.250 6.870 7.000 153,606 -0.33(-4.50%)
Jun 21, 2013 7.846 8.145 7.120 7.330 1,569,153 +0.28(+3.97%)
Jun 20, 2013 7.210 7.210 7.000 7.050 254,112 -0.20(-2.76%)
Jun 19, 2013 7.900 7.900 7.250 7.250 270,146 -0.28(-3.72%)
Jun 18, 2013 7.580 7.760 7.380 7.530 227,868 -0.10(-1.31%)
Jun 17, 2013 7.580 7.710 7.570 7.630 177,989 +0.04(+0.53%)
Jun 14, 2013 8.260 8.290 7.500 7.590 258,562 -0.63(-7.66%)
Jun 13, 2013 8.530 8.530 8.010 8.220 145,759 -0.33(-3.86%)
Jun 12, 2013 8.810 8.850 8.397 8.550 159,699 -0.24(-2.73%)
Jun 11, 2013 8.880 9.080 8.700 8.790 63,685 -0.23(-2.55%)
Jun 10, 2013 8.910 9.020 8.900 9.020 30,069 +0.08(+0.89%)
Jun 07, 2013 9.090 9.090 8.750 8.940 37,272 -0.16(-1.76%)
Jun 06, 2013 9.040 9.100 8.970 9.100 29,360 +0.04(+0.44%)
Jun 05, 2013 8.960 9.100 8.830 9.060 49,768 -0.04(-0.44%)
Jun 04, 2013 9.340 9.350 9.050 9.100 15,766 -0.24(-2.57%)
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.