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, 2018 15.63 15.63 15.63 0 +2.39(+18.08%)
Aug 30, 2018 13.92 14.02 13.13 13.24 260,277 -0.88(-6.22%)
Aug 29, 2018 14.72 14.85 13.84 14.12 92,097 -0.57(-3.90%)
Aug 28, 2018 14.88 14.94 14.41 14.69 146,035 -0.20(-1.35%)
Aug 27, 2018 15.01 15.38 14.88 14.89 72,886 -0.09(-0.57%)
Aug 24, 2018 15.15 15.34 14.78 14.97 32,399 -0.17(-1.13%)
Aug 23, 2018 15.02 15.35 15.02 15.15 25,398 +0.17(+1.15%)
Aug 22, 2018 15.11 15.25 14.77 14.97 40,985 -0.18(-1.20%)
Aug 21, 2018 15.13 15.46 14.97 15.15 6,330 +0.09(+0.57%)
Aug 20, 2018 15.16 15.33 14.91 15.07 51,443 -0.06(-0.38%)
Aug 17, 2018 15.26 15.26 14.94 15.13 39,529 -0.23(-1.49%)
Aug 16, 2018 15.57 15.71 15.35 15.35 13,299 -0.09(-0.56%)
Aug 15, 2018 15.16 15.51 14.75 15.44 38,763 +0.08(+0.50%)
Aug 14, 2018 15.26 15.53 15.04 15.36 77,113 +0.13(+0.88%)
Aug 13, 2018 15.93 15.93 14.87 15.23 124,625 -0.65(-4.08%)
Aug 10, 2018 16.26 16.35 15.65 15.88 99,714 -0.54(-3.31%)
Aug 09, 2018 16.71 16.94 16.38 16.42 16,201 -0.23(-1.37%)
Aug 08, 2018 17.08 17.24 16.49 16.65 168,603 -0.53(-3.11%)
Aug 07, 2018 17.51 17.64 17.15 17.19 76,088 -0.23(-1.31%)
Aug 06, 2018 17.53 17.88 17.32 17.41 106,375 -0.12(-0.71%)
Aug 03, 2018 17.56 17.78 17.39 17.54 85,245 -0.03(-0.16%)
Aug 02, 2018 17.81 18.07 17.57 17.57 143,465 -0.24(-1.34%)
Aug 01, 2018 18.05 18.15 17.64 17.81 182,768 +0.01(+0.05%)
Jul 31, 2018 17.05 18.07 17.00 17.80 41,091 +0.60(+3.49%)
Jul 30, 2018 17.37 18.12 17.00 17.20 472,090 -0.18(-1.04%)
Jul 27, 2018 17.46 18.03 17.30 17.38 134,840 -0.12(-0.71%)
Jul 26, 2018 16.60 17.51 16.60 17.50 242,921 +0.83(+4.98%)
Jul 25, 2018 16.59 16.69 16.53 16.67 78,604 +0.12(+0.75%)
Jul 24, 2018 16.74 16.79 16.37 16.55 99,035 -0.14(-0.86%)
Jul 23, 2018 16.59 16.86 16.59 16.69 27,722 +0.10(+0.57%)
Jul 20, 2018 16.55 16.68 16.40 16.59 124,565 +0.20(+1.22%)
Jul 19, 2018 16.31 16.70 16.21 16.39 254,982 -0.15(-0.92%)
Jul 18, 2018 16.83 16.98 16.43 16.55 248,801 -0.30(-1.76%)
Jul 17, 2018 17.07 17.30 16.92 16.84 118,293 -0.31(-1.78%)
Jul 16, 2018 17.45 17.74 17.08 17.15 32,710 -0.28(-1.59%)
Jul 13, 2018 17.59 18.05 17.29 17.42 9,846 -0.09(-0.49%)
Jul 12, 2018 17.47 17.93 17.42 17.51 81,185 -0.16(-0.92%)
Jul 11, 2018 17.69 17.98 17.27 17.67 116,826 +0.10(+0.54%)
Jul 10, 2018 17.57 17.83 17.40 17.58 91,579 -0.08(-0.43%)
Jul 09, 2018 17.24 18.19 17.24 17.65 41,316 +0.20(+1.15%)
Jul 06, 2018 16.93 17.97 16.93 17.45 216,565 +0.40(+2.35%)
Jul 05, 2018 17.23 17.62 16.80 17.05 60,509 -0.20(-1.16%)
Jul 03, 2018 17.25 17.25 17.25 0 +1.26(+7.87%)
Jul 02, 2018 16.59 16.59 15.95 15.99 173,895 -0.50(-3.01%)
Jun 29, 2018 16.60 17.18 16.33 16.49 65,839 -0.14(-0.86%)
Jun 28, 2018 16.78 16.85 16.29 16.63 107,497 -0.19(-1.13%)
Jun 27, 2018 17.86 17.86 16.77 16.82 98,461 -0.95(-5.37%)
Jun 26, 2018 18.20 18.91 17.77 17.78 39,980 -0.54(-2.97%)
Jun 25, 2018 18.28 19.19 17.91 18.32 85,641 +0.09(+0.47%)
Jun 22, 2018 18.56 18.74 18.12 18.24 91,547 -0.25(-1.34%)
Jun 21, 2018 18.48 19.07 18.12 18.48 158,886 +0.96(+5.50%)
Jun 20, 2018 17.04 17.64 16.56 17.52 126,530 +0.48(+2.80%)
Jun 19, 2018 16.04 17.16 15.76 17.04 103,744 +1.01(+6.31%)
Jun 18, 2018 17.26 17.26 15.75 16.03 122,567 -1.26(-7.28%)
Jun 15, 2018 17.29 16.48 17.29 107,898 +0.81(+4.92%)
Jun 14, 2018 17.77 17.77 16.48 16.48 184,294 -1.35(-7.59%)
Jun 13, 2018 17.91 17.97 17.69 17.83 86,992 -0.10(-0.53%)
Jun 12, 2018 17.62 18.31 17.49 17.93 48,330 +0.29(+1.62%)
Jun 11, 2018 18.11 18.41 17.64 17.64 80,508 -0.48(-2.63%)
Jun 08, 2018 18.36 18.68 17.92 18.12 68,899 -0.11(-0.63%)
Jun 07, 2018 18.55 18.67 17.63 18.24 97,806 -0.51(-2.70%)
Jun 06, 2018 18.74 81,367 -0.22(-1.16%)
Jun 05, 2018 18.44 19.17 18.44 18.96 96,910 +0.73(+4.03%)
Jun 04, 2018 18.21 18.84 18.12 18.23 145,146 -0.08(-0.42%)
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.