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, 2015 13.64 13.78 13.11 13.72 27,516 +0.09(+0.67%)
Aug 28, 2015 13.34 14.38 13.24 13.63 207,139 +0.06(+0.47%)
Aug 27, 2015 13.25 13.78 13.23 13.56 34,762 +0.27(+2.05%)
Aug 26, 2015 12.90 13.42 12.80 13.29 24,239 +0.25(+1.95%)
Aug 25, 2015 13.05 13.26 13.01 13.04 25,817 +0.11(+0.84%)
Aug 24, 2015 13.26 13.26 12.41 12.93 42,380 -0.51(-3.79%)
Aug 21, 2015 14.13 14.21 13.42 13.44 28,701 -1.04(-7.17%)
Aug 20, 2015 14.82 15.48 14.31 14.47 77,080 -0.65(-4.27%)
Aug 19, 2015 15.37 15.37 14.67 15.12 63,641 -0.36(-2.35%)
Aug 18, 2015 15.51 15.68 15.31 15.48 9,103 -0.15(-0.93%)
Aug 17, 2015 15.42 15.63 15.28 15.63 7,727 +0.11(+0.70%)
Aug 14, 2015 15.43 15.61 15.15 15.52 16,504 -0.04(-0.23%)
Aug 13, 2015 15.18 15.56 14.87 15.56 19,684 +0.35(+2.33%)
Aug 12, 2015 15.37 15.37 15.10 15.20 16,470 -0.45(-2.85%)
Aug 11, 2015 16.24 16.44 15.38 15.65 48,734 -0.65(-3.96%)
Aug 10, 2015 15.68 16.81 15.68 16.29 77,861 +0.54(+3.41%)
Aug 07, 2015 15.20 15.88 15.08 15.76 26,682 +0.47(+3.10%)
Aug 06, 2015 15.01 15.75 14.50 15.28 73,051 +0.00(+0.00%)
Aug 05, 2015 15.36 15.79 15.14 15.28 45,651 +0.03(+0.18%)
Aug 04, 2015 15.70 15.97 15.02 15.26 32,464 -0.55(-3.45%)
Aug 03, 2015 15.27 15.93 15.26 15.80 32,483 +0.42(+2.72%)
Jul 31, 2015 15.18 15.38 15.12 15.38 31,833 +0.15(+1.02%)
Jul 30, 2015 15.36 15.61 15.06 15.23 13,242 -0.23(-1.47%)
Jul 29, 2015 15.20 15.63 15.13 15.46 17,073 +0.13(+0.83%)
Jul 28, 2015 15.17 15.59 15.10 15.33 20,575 +0.18(+1.20%)
Jul 27, 2015 15.15 15.23 15.10 15.15 10,369 -0.12(-0.77%)
Jul 24, 2015 15.60 15.68 15.18 15.27 15,590 -0.41(-2.61%)
Jul 23, 2015 16.15 16.15 15.57 15.68 16,097 -0.35(-2.21%)
Jul 22, 2015 15.99 16.15 15.83 16.03 146,655 -0.11(-0.68%)
Jul 21, 2015 16.21 16.33 15.91 16.14 168,083 +0.04(+0.23%)
Jul 20, 2015 16.69 16.69 16.00 16.10 96,216 -0.76(-4.53%)
Jul 17, 2015 16.83 16.99 16.54 16.87 42,633 +0.05(+0.27%)
Jul 16, 2015 16.69 17.09 16.60 16.82 113,582 +0.27(+1.65%)
Jul 15, 2015 16.15 17.03 16.08 16.55 95,223 +0.11(+0.66%)
Jul 14, 2015 16.26 16.51 16.25 16.44 167,534 +0.09(+0.56%)
Jul 13, 2015 16.34 16.49 16.22 16.35 14,159 +0.18(+1.13%)
Jul 10, 2015 16.09 16.44 15.95 16.17 48,779 +0.20(+1.25%)
Jul 09, 2015 15.48 16.14 15.33 15.97 46,241 +0.65(+4.22%)
Jul 08, 2015 15.78 15.78 15.29 15.32 25,072 -0.55(-3.50%)
Jul 07, 2015 16.21 16.21 15.65 15.88 32,116 -0.23(-1.41%)
Jul 06, 2015 16.59 16.59 16.07 16.10 26,416 -0.60(-3.59%)
Jul 02, 2015 16.16 16.70 16.70 16.70 139,485 +0.42(+2.57%)
Jul 01, 2015 16.50 16.50 15.58 16.28 55,529 -0.05(-0.28%)
Jun 30, 2015 16.49 16.49 15.85 16.33 28,517 -0.13(-0.77%)
Jun 29, 2015 16.89 16.89 16.36 16.46 13,806 -0.60(-3.52%)
Jun 26, 2015 16.53 17.40 16.53 17.06 49,261 -0.13(-0.74%)
Jun 25, 2015 17.02 17.35 16.71 17.19 59,853 +0.16(+0.96%)
Jun 24, 2015 17.29 17.48 16.90 17.02 48,772 -0.37(-2.14%)
Jun 23, 2015 17.50 17.65 17.29 17.39 87,231 -0.11(-0.62%)
Jun 22, 2015 16.21 17.69 16.21 17.50 171,836 +1.28(+7.91%)
Jun 19, 2015 16.13 16.23 16.03 16.22 61,242 +0.14(+0.85%)
Jun 18, 2015 16.06 16.14 16.03 16.08 35,977 +0.06(+0.40%)
Jun 17, 2015 16.39 16.40 15.83 16.02 74,163 -0.35(-2.17%)
Jun 16, 2015 16.38 16.49 16.28 16.38 88,366 -0.18(-1.10%)
Jun 15, 2015 16.62 16.66 16.51 16.56 45,853 -0.25(-1.52%)
Jun 12, 2015 16.93 17.03 16.60 16.81 20,122 -0.25(-1.44%)
Jun 11, 2015 17.19 17.19 16.88 17.06 37,676 -0.15(-0.90%)
Jun 10, 2015 17.19 17.43 17.15 17.21 142,007 -0.06(-0.37%)
Jun 09, 2015 16.67 17.33 16.64 17.28 96,071 +0.35(+2.10%)
Jun 08, 2015 16.86 17.09 16.60 16.92 130,985 -0.11(-0.64%)
Jun 05, 2015 17.34 17.34 16.91 17.03 30,466 -0.31(-1.78%)
Jun 04, 2015 16.88 17.47 16.82 17.34 94,807 +0.36(+2.14%)
Jun 03, 2015 17.00 17.28 16.87 16.98 189,858 +0.00(+0.00%)
Jun 02, 2015 16.29 17.03 16.29 16.98 25,853 +0.65(+3.96%)
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.