Stock Quote

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

4.610 -0.140 (-2.95%)
Official Closing Price Updated: 6:30 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 7.856 7.875 7.778 7.875 91,180 +0.03(+0.33%)
Aug 30, 2005 8.128 8.128 7.771 7.849 79,146 -0.25(-3.12%)
Aug 29, 2005 7.843 8.102 7.778 8.102 47,364 +0.26(+3.31%)
Aug 26, 2005 7.908 7.921 7.791 7.843 26,536 -0.05(-0.66%)
Aug 25, 2005 7.759 7.901 7.713 7.895 118,488 +0.18(+2.35%)
Aug 24, 2005 7.810 7.810 7.648 7.713 66,187 -0.10(-1.24%)
Aug 23, 2005 7.700 7.836 7.661 7.810 34,404 +0.11(+1.43%)
Aug 22, 2005 7.843 7.966 7.661 7.700 201,492 -0.19(-2.38%)
Aug 19, 2005 7.953 7.985 7.778 7.888 26,227 -0.08(-0.98%)
Aug 18, 2005 7.972 8.005 7.869 7.966 118,951 +0.00(+0.00%)
Aug 17, 2005 7.934 8.037 7.934 7.966 52,301 +0.03(+0.41%)
Aug 16, 2005 7.946 8.089 7.934 7.934 112,317 -0.01(-0.08%)
Aug 15, 2005 7.797 8.050 7.797 7.940 128,208 +0.14(+1.83%)
Aug 12, 2005 7.707 7.836 7.584 7.797 40,884 +0.12(+1.60%)
Aug 11, 2005 7.668 7.836 7.668 7.674 116,020 +0.01(+0.17%)
Aug 10, 2005 7.590 7.752 7.584 7.661 39,959 +0.01(+0.08%)
Aug 09, 2005 7.551 7.746 7.512 7.655 29,622 +0.13(+1.72%)
Aug 08, 2005 7.810 7.908 7.227 7.525 119,414 -0.35(-4.44%)
Aug 05, 2005 7.648 7.895 7.648 7.875 28,542 -0.02(-0.25%)
Aug 04, 2005 8.011 8.070 7.713 7.895 39,341 -0.15(-1.85%)
Aug 03, 2005 8.037 8.381 8.037 8.044 205,658 -0.06(-0.72%)
Aug 02, 2005 7.972 8.225 7.972 8.102 71,586 +0.19(+2.46%)
Aug 01, 2005 7.972 8.063 7.888 7.908 35,793 -0.05(-0.57%)
Jul 29, 2005 8.102 8.167 7.908 7.953 83,158 -0.15(-1.84%)
Jul 28, 2005 7.843 8.102 7.843 8.102 85,626 +0.29(+3.73%)
Jul 27, 2005 7.778 8.005 7.778 7.810 128,362 +0.03(+0.42%)
Jul 26, 2005 7.778 7.946 7.584 7.778 66,341 +0.00(+0.00%)
Jul 25, 2005 7.746 7.810 7.506 7.778 131,294 +0.02(+0.25%)
Jul 22, 2005 7.985 7.985 7.733 7.759 200,103 -0.21(-2.68%)
Jul 21, 2005 8.070 8.070 7.940 7.972 57,701 -0.10(-1.20%)
Jul 20, 2005 8.076 8.154 7.856 8.070 202,726 -0.14(-1.66%)
Jul 19, 2005 8.426 8.426 8.115 8.206 459,606 -0.09(-1.09%)
Jul 18, 2005 8.426 8.459 8.245 8.296 115,557 -0.13(-1.54%)
Jul 15, 2005 8.361 8.426 8.329 8.426 295,296 +0.06(+0.70%)
Jul 14, 2005 8.394 8.394 8.296 8.368 88,095 +0.03(+0.39%)
Jul 13, 2005 8.232 8.394 8.232 8.335 249,011 +0.18(+2.23%)
Jul 12, 2005 8.199 8.199 8.070 8.154 126,819 +0.02(+0.24%)
Jul 11, 2005 7.940 8.271 7.940 8.134 103,523 +0.20(+2.53%)
Jul 08, 2005 7.908 7.972 7.901 7.934 59,552 +0.03(+0.41%)
Jul 07, 2005 7.895 7.914 7.791 7.901 148,265 -0.06(-0.73%)
Jul 06, 2005 7.843 8.037 7.791 7.959 171,561 +0.12(+1.49%)
Jul 05, 2005 7.849 7.998 7.759 7.843 69,889 +0.06(+0.75%)
Jul 01, 2005 7.921 7.921 7.609 7.784 75,906 -0.12(-1.56%)
Jun 30, 2005 7.778 7.921 7.668 7.908 133,299 +0.13(+1.67%)
Jun 29, 2005 7.609 7.843 7.609 7.778 59,707 +0.17(+2.21%)
Jun 28, 2005 7.590 7.713 7.493 7.609 20,982 +0.04(+0.51%)
Jun 27, 2005 7.519 7.674 7.486 7.571 35,793 +0.05(+0.69%)
Jun 24, 2005 7.940 7.940 7.519 7.519 101,054 -0.42(-5.31%)
Jun 23, 2005 7.389 8.018 7.389 7.940 267,833 +0.53(+7.17%)
Jun 22, 2005 7.532 7.532 7.331 7.409 166,470 -0.11(-1.47%)
Jun 21, 2005 7.940 7.940 7.519 7.519 162,150 -0.39(-4.92%)
Jun 20, 2005 7.882 7.953 7.843 7.908 32,244 +0.00(+0.00%)
Jun 17, 2005 7.869 7.953 7.778 7.908 78,683 +0.06(+0.83%)
Jun 16, 2005 8.037 8.037 7.771 7.843 97,043 -0.19(-2.42%)
Jun 15, 2005 8.102 8.128 8.037 8.037 134,225 -0.06(-0.80%)
Jun 14, 2005 8.076 8.141 7.979 8.102 100,591 +0.05(+0.56%)
Jun 13, 2005 7.616 8.167 7.616 8.057 329,392 +0.41(+5.43%)
Jun 10, 2005 7.830 7.830 7.629 7.642 91,643 -0.16(-2.00%)
Jun 09, 2005 8.018 8.050 7.681 7.797 98,277 -0.21(-2.59%)
Jun 08, 2005 8.011 8.102 7.992 8.005 258,422 +0.03(+0.41%)
Jun 07, 2005 8.264 8.264 7.843 7.972 150,270 -0.26(-3.15%)
Jun 06, 2005 8.199 8.329 8.173 8.232 183,441 +0.10(+1.20%)
Jun 03, 2005 8.070 8.141 8.037 8.134 166,161 +0.08(+0.97%)
Jun 02, 2005 8.089 8.102 8.018 8.057 96,272 -0.03(-0.40%)
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.