Stock Quote

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

4.750 +0.150 (+3.26%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 3.910 3.948 3.739 3.739 57,548 -0.17(-4.39%)
Aug 30, 2022 3.967 4.010 3.910 3.910 25,961 -0.10(-2.61%)
Aug 29, 2022 3.834 4.101 3.834 4.015 88,724 +0.10(+2.43%)
Aug 26, 2022 4.072 4.101 3.825 3.920 49,068 -0.16(-3.97%)
Aug 25, 2022 4.015 4.101 3.996 4.082 60,107 +0.02(+0.47%)
Aug 24, 2022 4.053 4.111 3.973 4.063 23,011 +0.03(+0.71%)
Aug 23, 2022 3.958 4.090 3.824 4.034 41,628 +0.08(+1.93%)
Aug 22, 2022 3.758 3.996 3.664 3.958 59,869 +0.24(+6.41%)
Aug 19, 2022 3.882 3.929 3.720 3.720 64,793 -0.15(-3.94%)
Aug 18, 2022 3.901 4.015 3.863 3.872 64,785 -0.02(-0.49%)
Aug 17, 2022 3.920 4.042 3.891 3.891 34,510 -0.12(-3.09%)
Aug 16, 2022 4.006 4.044 3.891 4.015 18,024 +0.05(+1.20%)
Aug 15, 2022 3.910 4.008 3.901 3.967 12,310 -0.06(-1.42%)
Aug 12, 2022 3.939 4.025 3.899 4.025 38,576 +0.02(+0.48%)
Aug 11, 2022 4.025 4.082 3.957 4.006 20,083 -0.04(-0.94%)
Aug 10, 2022 4.006 4.107 3.939 4.044 20,155 +0.05(+1.19%)
Aug 09, 2022 4.034 4.091 3.920 3.996 46,387 -0.10(-2.56%)
Aug 08, 2022 4.158 4.168 3.987 4.101 32,158 +0.02(+0.47%)
Aug 05, 2022 3.929 4.149 3.891 4.082 46,340 +0.20(+5.16%)
Aug 04, 2022 3.987 4.139 3.863 3.882 18,662 -0.09(-2.16%)
Aug 03, 2022 3.929 4.053 3.821 3.967 26,292 +0.00(+0.00%)
Aug 02, 2022 3.929 4.130 3.844 3.967 66,561 +0.07(+1.71%)
Aug 01, 2022 3.824 3.967 3.767 3.901 42,534 -0.05(-1.21%)
Jul 29, 2022 3.805 4.025 3.786 3.948 53,621 +0.17(+4.55%)
Jul 28, 2022 3.624 3.853 3.517 3.777 92,309 +0.18(+5.04%)
Jul 27, 2022 3.433 3.672 3.376 3.596 86,003 +0.24(+7.10%)
Jul 26, 2022 3.204 3.398 3.204 3.357 47,128 +0.07(+2.03%)
Jul 25, 2022 3.119 3.309 3.115 3.290 80,157 +0.16(+5.18%)
Jul 22, 2022 3.119 3.224 3.033 3.128 69,125 +0.04(+1.23%)
Jul 21, 2022 3.214 3.336 3.014 3.090 148,487 -0.17(-5.26%)
Jul 20, 2022 3.252 3.365 3.204 3.262 20,975 -0.05(-1.44%)
Jul 19, 2022 3.338 3.404 3.309 3.309 63,215 -0.03(-0.86%)
Jul 18, 2022 3.195 3.385 3.195 3.338 134,726 +0.12(+3.70%)
Jul 15, 2022 3.233 3.271 3.157 3.219 33,166 -0.01(-0.44%)
Jul 14, 2022 3.128 3.233 3.126 3.233 31,146 +0.02(+0.59%)
Jul 13, 2022 3.128 3.309 3.128 3.214 47,085 +0.00(+0.00%)
Jul 12, 2022 3.281 3.338 3.204 3.214 21,761 -0.10(-2.88%)
Jul 11, 2022 3.424 3.424 3.224 3.309 95,660 +0.02(+0.58%)
Jul 08, 2022 3.300 3.376 3.281 3.290 86,134 -0.04(-1.15%)
Jul 07, 2022 3.301 3.472 3.281 3.328 57,781 -0.02(-0.57%)
Jul 06, 2022 3.319 3.414 3.319 3.348 31,239 -0.05(-1.40%)
Jul 05, 2022 3.357 3.480 3.252 3.395 78,505 -0.10(-2.73%)
Jul 01, 2022 3.367 3.519 3.348 3.491 24,583 +0.06(+1.67%)
Jun 30, 2022 3.243 3.519 3.109 3.433 50,095 +0.15(+4.65%)
Jun 29, 2022 3.338 3.386 3.243 3.281 80,969 -0.09(-2.55%)
Jun 28, 2022 3.538 3.538 3.341 3.367 30,524 -0.14(-4.08%)
Jun 27, 2022 3.395 3.554 3.338 3.510 29,537 +0.11(+3.37%)
Jun 24, 2022 3.424 3.529 3.262 3.395 51,286 +0.06(+1.71%)
Jun 23, 2022 3.319 3.424 3.243 3.338 21,843 -0.04(-1.13%)
Jun 22, 2022 3.319 3.448 3.290 3.376 23,306 +0.00(+0.00%)
Jun 21, 2022 3.176 3.386 3.176 3.376 48,158 +0.20(+6.31%)
Jun 17, 2022 3.233 3.319 3.176 3.176 50,993 +0.00(+0.00%)
Jun 16, 2022 3.328 3.367 3.166 3.176 78,024 -0.30(-8.52%)
Jun 15, 2022 3.338 3.531 3.338 3.472 28,690 +0.10(+3.12%)
Jun 14, 2022 3.405 3.462 3.348 3.367 60,458 -0.04(-1.12%)
Jun 13, 2022 3.615 3.623 3.405 3.405 82,575 -0.27(-7.27%)
Jun 10, 2022 3.767 3.791 3.672 3.672 101,400 -0.19(-4.94%)
Jun 09, 2022 3.827 4.087 3.827 3.863 36,753 -0.17(-4.26%)
Jun 08, 2022 3.977 4.101 3.977 4.034 54,521 -0.02(-0.47%)
Jun 07, 2022 3.920 4.111 3.910 4.053 44,681 +0.04(+0.95%)
Jun 06, 2022 3.958 4.063 3.958 4.015 35,789 +0.01(+0.24%)
Jun 03, 2022 3.929 4.111 3.891 4.006 38,810 -0.03(-0.71%)
Jun 02, 2022 4.072 4.130 3.710 4.034 234,840 -0.07(-1.63%)
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.