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 (%)
May 31, 2022 4.570 4.576 4.410 4.530 65,227 -0.01(-0.22%)
May 27, 2022 4.470 4.720 4.470 4.540 20,507 +0.01(+0.22%)
May 26, 2022 4.570 4.597 4.420 4.530 30,514 +0.09(+2.03%)
May 25, 2022 4.300 4.463 4.300 4.440 16,378 -0.01(-0.22%)
May 24, 2022 4.380 4.450 4.350 4.450 11,108 +0.01(+0.23%)
May 23, 2022 4.500 4.595 4.396 4.440 49,736 +0.05(+1.14%)
May 20, 2022 4.420 4.550 4.300 4.390 43,782 +0.01(+0.23%)
May 19, 2022 4.360 4.450 4.340 4.380 7,500 +0.04(+0.92%)
May 18, 2022 4.350 4.520 4.325 4.340 46,876 -0.08(-1.81%)
May 17, 2022 4.500 4.520 4.310 4.420 87,233 +0.10(+2.31%)
May 16, 2022 4.450 4.640 4.310 4.320 119,626 -0.05(-1.14%)
May 13, 2022 4.270 4.500 4.230 4.370 33,718 +0.05(+1.16%)
May 12, 2022 4.300 4.412 4.190 4.320 27,515 -0.03(-0.69%)
May 11, 2022 4.350 4.495 4.325 4.350 15,546 +0.00(+0.00%)
May 10, 2022 4.320 4.350 4.160 4.350 23,161 +0.14(+3.33%)
May 09, 2022 4.320 4.390 4.195 4.210 25,530 -0.18(-4.10%)
May 06, 2022 4.420 4.470 4.370 4.390 16,982 -0.08(-1.79%)
May 05, 2022 4.600 4.600 4.440 4.470 71,978 -0.25(-5.30%)
May 04, 2022 4.600 4.740 4.460 4.720 17,169 +0.11(+2.39%)
May 03, 2022 4.480 4.740 4.480 4.610 54,978 +0.19(+4.30%)
May 02, 2022 4.530 4.590 4.360 4.420 46,097 -0.10(-2.21%)
Apr 29, 2022 4.550 4.780 4.500 4.520 114,572 -0.13(-2.80%)
Apr 28, 2022 4.560 4.740 4.540 4.650 78,230 -0.02(-0.43%)
Apr 27, 2022 4.630 4.778 4.630 4.670 49,485 -0.05(-1.06%)
Apr 26, 2022 4.930 4.980 4.690 4.720 32,622 -0.20(-4.07%)
Apr 25, 2022 4.832 4.984 4.832 4.920 48,933 -0.11(-2.19%)
Apr 22, 2022 5.070 5.170 4.910 5.030 24,157 -0.14(-2.71%)
Apr 21, 2022 5.450 5.770 5.003 5.170 88,835 -0.05(-0.96%)
Apr 20, 2022 5.200 5.410 5.150 5.220 91,911 +0.07(+1.36%)
Apr 19, 2022 5.070 5.210 5.070 5.150 67,704 +0.10(+1.98%)
Apr 18, 2022 5.050 5.150 5.000 5.050 67,517 +0.06(+1.30%)
Apr 14, 2022 4.920 5.080 4.830 4.985 26,356 -0.01(-0.30%)
Apr 13, 2022 4.824 5.270 4.824 5.000 101,923 +0.10(+2.04%)
Apr 12, 2022 4.940 5.020 4.844 4.900 35,626 -0.05(-1.01%)
Apr 11, 2022 5.050 5.050 4.950 4.950 11,540 -0.07(-1.39%)
Apr 08, 2022 4.910 5.055 4.846 5.020 16,657 +0.04(+0.80%)
Apr 07, 2022 4.780 5.020 4.775 4.980 28,589 +0.15(+3.11%)
Apr 06, 2022 4.780 4.860 4.770 4.830 42,916 +0.00(+0.00%)
Apr 05, 2022 4.990 5.035 4.760 4.830 37,124 -0.15(-3.01%)
Apr 04, 2022 5.020 5.100 4.860 4.980 47,196 +0.00(+0.00%)
Apr 01, 2022 5.080 5.105 4.940 4.980 46,582 +0.00(+0.00%)
Mar 31, 2022 4.870 5.000 4.800 4.980 61,480 +0.11(+2.26%)
Mar 30, 2022 4.981 5.000 4.813 4.870 18,563 -0.01(-0.20%)
Mar 29, 2022 4.950 5.000 4.842 4.880 35,585 -0.05(-1.01%)
Mar 28, 2022 5.000 5.070 4.790 4.930 76,536 -0.07(-1.40%)
Mar 25, 2022 5.030 5.100 4.960 5.000 24,202 -0.03(-0.60%)
Mar 24, 2022 4.930 5.197 4.910 5.030 51,948 +0.08(+1.62%)
Mar 23, 2022 5.070 5.100 4.904 4.950 29,103 -0.13(-2.56%)
Mar 22, 2022 5.250 5.250 5.050 5.080 22,139 -0.12(-2.31%)
Mar 21, 2022 5.160 5.200 5.030 5.200 12,968 +0.12(+2.36%)
Mar 18, 2022 4.790 5.150 4.790 5.080 161,662 +0.17(+3.46%)
Mar 17, 2022 4.900 4.920 4.860 4.910 2,276 +0.03(+0.61%)
Mar 16, 2022 4.900 5.000 4.800 4.880 42,967 +0.15(+3.17%)
Mar 15, 2022 4.680 4.830 4.643 4.730 18,083 +0.02(+0.42%)
Mar 14, 2022 4.840 4.840 4.630 4.710 13,809 -0.17(-3.48%)
Mar 11, 2022 4.940 4.940 4.745 4.880 98,126 -0.06(-1.21%)
Mar 10, 2022 4.620 5.000 4.623 4.940 108,669 +0.28(+6.01%)
Mar 09, 2022 4.570 4.730 4.537 4.660 14,492 +0.10(+2.19%)
Mar 08, 2022 4.750 4.790 4.490 4.560 30,123 -0.10(-2.15%)
Mar 07, 2022 4.790 4.890 4.560 4.660 28,622 -0.19(-3.92%)
Mar 04, 2022 4.800 4.890 4.612 4.850 33,069 +0.14(+2.97%)
Mar 03, 2022 4.670 4.785 4.611 4.710 37,705 +0.05(+1.07%)
Mar 02, 2022 4.630 4.810 4.630 4.660 51,768 -0.07(-1.48%)
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.