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 (%)
Sep 23, 2022 3.800 3.850 3.500 3.770 201,067 -0.11(-2.84%)
Sep 22, 2022 4.000 4.000 3.830 3.880 153,610 -0.10(-2.51%)
Sep 21, 2022 4.160 4.160 3.920 3.980 71,602 -0.13(-3.16%)
Sep 20, 2022 4.230 4.230 4.070 4.110 56,590 -0.05(-1.20%)
Sep 19, 2022 4.000 4.250 3.961 4.160 188,797 +0.14(+3.48%)
Sep 16, 2022 4.030 4.141 3.984 4.020 29,206 -0.15(-3.60%)
Sep 15, 2022 4.350 4.380 4.130 4.170 14,156 -0.20(-4.58%)
Sep 14, 2022 4.470 4.600 4.340 4.370 60,199 -0.02(-0.46%)
Sep 13, 2022 4.320 4.497 4.179 4.390 37,997 -0.08(-1.79%)
Sep 12, 2022 4.500 4.600 4.460 4.470 67,378 +0.02(+0.45%)
Sep 09, 2022 4.250 4.640 4.250 4.450 134,469 +0.14(+3.25%)
Sep 08, 2022 4.191 4.400 4.126 4.310 60,854 +0.10(+2.38%)
Sep 07, 2022 4.250 4.280 4.090 4.210 152,017 +0.03(+0.60%)
Sep 06, 2022 3.930 4.200 3.910 4.185 57,039 +0.30(+7.86%)
Sep 02, 2022 4.050 4.070 3.870 3.880 47,714 -0.12(-3.00%)
Sep 01, 2022 3.900 4.069 3.830 4.000 29,914 +0.08(+2.04%)
Aug 31, 2022 4.100 4.140 3.920 3.920 54,885 -0.18(-4.39%)
Aug 30, 2022 4.160 4.204 4.100 4.100 24,760 -0.11(-2.61%)
Aug 29, 2022 4.020 4.300 4.020 4.210 84,618 +0.10(+2.43%)
Aug 26, 2022 4.270 4.300 4.010 4.110 46,798 -0.17(-3.97%)
Aug 25, 2022 4.210 4.300 4.190 4.280 57,326 +0.02(+0.47%)
Aug 24, 2022 4.250 4.310 4.165 4.260 21,947 +0.03(+0.71%)
Aug 23, 2022 4.150 4.288 4.010 4.230 39,702 +0.08(+1.93%)
Aug 22, 2022 3.940 4.190 3.842 4.150 57,099 +0.25(+6.41%)
Aug 19, 2022 4.070 4.120 3.900 3.900 61,795 -0.16(-3.94%)
Aug 18, 2022 4.090 4.210 4.050 4.060 61,787 -0.02(-0.49%)
Aug 17, 2022 4.110 4.238 4.080 4.080 32,913 -0.13(-3.09%)
Aug 16, 2022 4.200 4.240 4.080 4.210 17,190 +0.05(+1.20%)
Aug 15, 2022 4.100 4.203 4.090 4.160 11,741 -0.06(-1.42%)
Aug 12, 2022 4.130 4.220 4.088 4.220 36,791 +0.02(+0.48%)
Aug 11, 2022 4.220 4.280 4.149 4.200 19,154 -0.04(-0.94%)
Aug 10, 2022 4.200 4.306 4.130 4.240 19,223 +0.05(+1.19%)
Aug 09, 2022 4.230 4.290 4.110 4.190 44,241 -0.11(-2.56%)
Aug 08, 2022 4.360 4.370 4.180 4.300 30,670 +0.02(+0.47%)
Aug 05, 2022 4.120 4.350 4.080 4.280 44,196 +0.21(+5.16%)
Aug 04, 2022 4.180 4.340 4.050 4.070 17,799 -0.09(-2.16%)
Aug 03, 2022 4.120 4.250 4.006 4.160 25,076 +0.00(+0.00%)
Aug 02, 2022 4.120 4.330 4.030 4.160 63,481 +0.07(+1.71%)
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.