Stock Quote

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

4.590 +0.030 (+0.66%)
Streaming Delayed Price Updated: 3:11 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 7.815 8.078 7.815 7.897 95,299 +0.13(+1.67%)
Aug 30, 2011 7.677 7.780 7.670 7.767 19,216 +0.01(+0.18%)
Aug 29, 2011 7.642 7.850 7.642 7.753 38,777 +0.11(+1.45%)
Aug 26, 2011 7.455 7.677 7.220 7.642 43,025 +0.02(+0.27%)
Aug 25, 2011 7.926 7.926 7.607 7.621 62,748 -0.15(-1.96%)
Aug 24, 2011 7.545 7.988 7.365 7.773 66,477 +0.12(+1.63%)
Aug 23, 2011 7.663 7.739 6.971 7.649 37,153 -0.05(-0.63%)
Aug 22, 2011 7.628 7.884 7.601 7.697 24,699 +0.08(+1.09%)
Aug 19, 2011 7.773 7.773 7.379 7.614 59,454 -0.19(-2.48%)
Aug 18, 2011 8.098 8.098 7.718 7.808 26,817 -0.39(-4.81%)
Aug 17, 2011 7.863 8.486 7.863 8.202 59,609 +0.37(+4.77%)
Aug 16, 2011 7.981 8.119 7.808 7.829 58,251 -0.19(-2.41%)
Aug 15, 2011 7.905 8.078 7.684 8.022 22,010 +0.19(+2.38%)
Aug 12, 2011 7.981 7.988 7.684 7.836 33,224 -0.11(-1.39%)
Aug 11, 2011 7.829 8.043 7.746 7.946 65,092 +0.10(+1.32%)
Aug 10, 2011 7.967 7.967 7.815 7.843 77,164 -0.10(-1.31%)
Aug 09, 2011 8.092 8.071 7.815 7.946 84,472 +0.10(+1.23%)
Aug 08, 2011 8.092 8.202 7.739 7.850 244,460 -0.54(-6.43%)
Aug 05, 2011 8.465 8.527 8.170 8.389 38,537 -0.10(-1.14%)
Aug 04, 2011 8.714 8.714 8.444 8.486 47,272 -0.24(-2.70%)
Aug 03, 2011 8.728 8.742 8.437 8.721 21,135 -0.12(-1.33%)
Aug 02, 2011 8.756 9.091 8.749 8.838 13,376 +0.07(+0.79%)
Aug 01, 2011 8.721 8.887 8.652 8.769 56,151 +0.00(+0.00%)
Jul 29, 2011 8.707 8.783 8.707 8.769 3,629 -0.01(-0.16%)
Jul 28, 2011 8.762 8.811 8.735 8.783 50,086 -0.05(-0.55%)
Jul 27, 2011 8.928 8.942 8.762 8.832 29,884 -0.10(-1.16%)
Jul 26, 2011 8.956 8.977 8.887 8.935 17,050 -0.05(-0.54%)
Jul 25, 2011 9.094 9.094 8.984 8.984 19,430 -0.11(-1.22%)
Jul 22, 2011 9.136 9.157 9.060 9.094 9,398 -0.08(-0.90%)
Jul 21, 2011 9.004 9.177 9.004 9.177 43,512 +0.19(+2.08%)
Jul 20, 2011 9.004 9.081 8.977 8.991 6,525 +0.03(+0.39%)
Jul 19, 2011 9.011 9.039 8.942 8.956 103,482 +0.06(+0.62%)
Jul 18, 2011 8.921 8.991 8.887 8.901 42,930 -0.07(-0.77%)
Jul 15, 2011 9.018 9.053 8.970 8.970 26,087 -0.06(-0.69%)
Jul 14, 2011 9.025 9.088 8.998 9.032 8,538 -0.01(-0.08%)
Jul 13, 2011 9.157 9.157 8.866 9.039 49,652 -0.09(-0.98%)
Jul 12, 2011 9.233 9.233 9.129 9.129 14,466 -0.10(-1.12%)
Jul 11, 2011 9.288 9.419 9.233 9.233 15,838 -0.16(-1.69%)
Jul 08, 2011 9.399 9.419 9.323 9.392 20,552 -0.07(-0.73%)
Jul 07, 2011 9.682 9.682 9.426 9.461 21,092 +0.12(+1.33%)
Jul 06, 2011 9.523 9.551 9.259 9.336 59,308 -0.17(-1.82%)
Jul 05, 2011 9.440 9.613 9.378 9.509 18,262 +0.10(+1.10%)
Jul 01, 2011 9.482 9.627 9.350 9.406 39,316 -0.11(-1.16%)
Jun 30, 2011 9.392 9.543 9.392 9.516 36,513 +0.16(+1.70%)
Jun 29, 2011 9.392 9.675 9.343 9.357 39,125 +0.03(+0.30%)
Jun 28, 2011 9.433 9.433 9.267 9.330 57,100 -0.03(-0.37%)
Jun 27, 2011 9.482 9.482 9.343 9.364 18,866 -0.08(-0.84%)
Jun 24, 2011 9.212 9.474 9.170 9.444 57,006 +0.27(+2.90%)
Jun 23, 2011 8.956 9.267 8.895 9.177 75,012 +0.18(+2.01%)
Jun 22, 2011 9.025 9.025 8.956 8.997 15,785 -0.04(-0.47%)
Jun 21, 2011 9.060 9.288 9.011 9.039 22,711 +0.07(+0.77%)
Jun 20, 2011 8.873 9.150 8.873 8.970 31,601 +0.08(+0.86%)
Jun 17, 2011 8.963 9.025 8.887 8.894 116,071 -0.01(-0.16%)
Jun 16, 2011 8.984 9.025 8.894 8.908 38,801 -0.10(-1.08%)
Jun 15, 2011 8.998 9.060 8.852 9.004 43,203 -0.12(-1.36%)
Jun 14, 2011 9.129 9.150 9.115 9.129 17,323 +0.03(+0.30%)
Jun 13, 2011 9.025 9.136 9.004 9.101 36,855 +0.08(+0.84%)
Jun 10, 2011 8.956 9.087 8.859 9.025 51,792 +0.06(+0.62%)
Jun 09, 2011 8.991 9.115 8.935 8.970 20,919 -0.03(-0.31%)
Jun 08, 2011 8.942 9.157 8.852 8.998 102,438 +0.42(+4.94%)
Jun 07, 2011 8.601 8.634 8.561 8.574 12,534 +0.01(+0.08%)
Jun 06, 2011 8.587 8.608 8.561 8.567 25,467 -0.01(-0.16%)
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.