Stock Quote

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

4.070 +0.090 (+2.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 4.330 4.510 4.430 38,620 +0.13(+3.02%)
Jan 28, 2022 4.100 4.310 3.960 4.300 154,053 +0.26(+6.44%)
Jan 27, 2022 4.140 4.178 3.950 4.040 52,235 +0.04(+1.00%)
Jan 26, 2022 4.050 4.129 3.960 4.000 149,623 -0.01(-0.37%)
Jan 25, 2022 3.920 4.177 3.920 4.015 20,747 +0.03(+0.88%)
Jan 24, 2022 4.160 4.160 3.880 3.980 18,050 -0.21(-5.01%)
Jan 21, 2022 4.250 4.260 3.990 4.190 45,844 +0.00(+0.00%)
Jan 20, 2022 4.140 4.250 4.080 4.190 48,807 +0.10(+2.44%)
Jan 19, 2022 4.120 4.130 3.971 4.090 52,739 +0.05(+1.24%)
Jan 18, 2022 4.100 4.150 3.945 4.040 148,881 -0.03(-0.74%)
Jan 14, 2022 4.070 0 +0.03(+0.74%)
Jan 13, 2022 4.100 4.220 3.960 4.040 36,827 -0.05(-1.22%)
Jan 12, 2022 4.030 4.140 3.980 4.090 13,491 +0.01(+0.25%)
Jan 11, 2022 4.020 4.120 3.985 4.080 51,224 +0.02(+0.49%)
Jan 10, 2022 4.090 4.090 3.905 4.060 19,688 +0.08(+2.01%)
Jan 07, 2022 4.020 4.040 3.980 3.980 19,973 -0.07(-1.73%)
Jan 06, 2022 4.000 4.150 4.000 4.050 11,438 -0.01(-0.25%)
Jan 05, 2022 4.110 4.280 4.050 4.060 24,285 -0.09(-2.17%)
Jan 04, 2022 4.320 4.320 4.120 4.150 17,023 -0.11(-2.58%)
Jan 03, 2022 4.280 4.355 4.251 4.260 32,228 +0.00(+0.00%)
Dec 31, 2021 4.280 4.330 4.260 4.260 8,390 +0.03(+0.71%)
Dec 30, 2021 4.090 4.351 4.090 4.230 66,933 +0.19(+4.70%)
Dec 29, 2021 3.990 4.130 3.930 4.040 21,013 -0.01(-0.25%)
Dec 28, 2021 4.300 4.315 4.050 4.050 42,265 -0.20(-4.71%)
Dec 27, 2021 4.370 4.460 4.240 4.250 49,850 -0.06(-1.39%)
Dec 23, 2021 4.140 4.390 4.140 4.310 49,436 +0.13(+3.11%)
Dec 22, 2021 4.160 4.250 4.070 4.180 83,395 -0.02(-0.48%)
Dec 21, 2021 4.050 4.250 4.050 4.200 27,668 +0.20(+5.00%)
Dec 20, 2021 4.150 4.231 4.000 4.000 120,310 -0.19(-4.53%)
Dec 17, 2021 4.174 4.240 4.134 4.190 6,681 +0.06(+1.45%)
Dec 16, 2021 4.210 4.310 4.100 4.130 68,682 -0.08(-1.90%)
Dec 15, 2021 4.250 4.400 4.200 4.210 35,225 -0.06(-1.41%)
Dec 14, 2021 4.500 4.500 4.260 4.270 27,473 -0.21(-4.69%)
Dec 13, 2021 4.710 4.710 4.405 4.480 13,255 -0.10(-2.18%)
Dec 10, 2021 4.440 4.660 4.390 4.580 67,247 +0.16(+3.62%)
Dec 09, 2021 4.470 4.600 4.420 4.420 38,667 -0.11(-2.43%)
Dec 08, 2021 4.650 4.670 4.480 4.530 28,494 -0.15(-3.21%)
Dec 07, 2021 4.670 4.680 4.499 4.680 40,423 +0.13(+2.86%)
Dec 06, 2021 4.640 4.640 4.460 4.550 46,336 -0.05(-1.09%)
Dec 03, 2021 4.570 4.840 4.530 4.600 136,120 -0.06(-1.29%)
Dec 02, 2021 4.870 4.980 4.520 4.660 82,510 -0.16(-3.32%)
Dec 01, 2021 4.320 5.000 4.320 4.820 221,069 +0.57(+13.41%)
Nov 30, 2021 4.050 4.299 4.050 4.250 46,818 +0.15(+3.66%)
Nov 29, 2021 4.000 4.150 3.740 4.100 130,080 +0.05(+1.23%)
Nov 26, 2021 4.040 4.093 3.850 4.050 25,345 -0.07(-1.70%)
Nov 24, 2021 4.100 4.130 4.040 4.120 15,389 +0.02(+0.49%)
Nov 23, 2021 4.240 4.249 4.087 4.100 43,055 -0.12(-2.84%)
Nov 22, 2021 4.210 4.266 4.200 4.220 18,255 +0.00(+0.00%)
Nov 19, 2021 4.390 4.390 4.210 4.220 15,432 -0.14(-3.30%)
Nov 18, 2021 4.530 4.420 4.364 4.364 7,750 -0.20(-4.30%)
Nov 17, 2021 4.586 4.590 4.508 4.560 9,457 -0.02(-0.44%)
Nov 16, 2021 4.651 4.651 4.520 4.580 18,938 -0.15(-3.17%)
Nov 15, 2021 4.700 4.835 4.650 4.730 20,359 +0.03(+0.64%)
Nov 12, 2021 4.650 4.750 4.411 4.700 32,175 -0.01(-0.21%)
Nov 11, 2021 4.650 4.797 4.650 4.710 7,742 +0.01(+0.21%)
Nov 10, 2021 4.700 4.700 97,304 -0.06(-1.26%)
Nov 09, 2021 4.900 4.900 4.760 4.760 19,092 -0.05(-1.04%)
Nov 08, 2021 4.810 4.840 4.750 4.810 12,636 +0.02(+0.42%)
Nov 05, 2021 4.820 4.920 4.760 4.790 51,310 -0.03(-0.62%)
Nov 04, 2021 4.980 5.000 4.759 4.820 19,853 -0.10(-2.03%)
Nov 03, 2021 4.890 4.990 4.870 4.920 17,370 +0.04(+0.82%)
Nov 02, 2021 4.990 4.990 4.822 4.880 8,619 -0.05(-1.01%)
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.