Stock Quote

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

4.220 +0.020 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 4.010 4.160 3.950 4.090 40,566 -0.05(-1.21%)
Jul 29, 2022 3.990 4.220 3.970 4.140 51,140 +0.18(+4.55%)
Jul 28, 2022 3.800 4.040 3.688 3.960 88,038 +0.19(+5.04%)
Jul 27, 2022 3.600 3.850 3.540 3.770 82,023 +0.25(+7.10%)
Jul 26, 2022 3.360 3.563 3.360 3.520 44,947 +0.07(+2.03%)
Jul 25, 2022 3.270 3.470 3.266 3.450 76,448 +0.17(+5.18%)
Jul 22, 2022 3.270 3.380 3.180 3.280 65,926 +0.04(+1.23%)
Jul 21, 2022 3.370 3.498 3.160 3.240 141,616 -0.18(-5.26%)
Jul 20, 2022 3.410 3.528 3.360 3.420 20,005 -0.05(-1.44%)
Jul 19, 2022 3.500 3.570 3.470 3.470 60,290 -0.03(-0.86%)
Jul 18, 2022 3.350 3.550 3.350 3.500 128,492 +0.12(+3.70%)
Jul 15, 2022 3.390 3.430 3.310 3.375 31,632 -0.02(-0.44%)
Jul 14, 2022 3.280 3.390 3.278 3.390 29,705 +0.02(+0.59%)
Jul 13, 2022 3.280 3.470 3.280 3.370 44,906 +0.00(+0.00%)
Jul 12, 2022 3.440 3.500 3.360 3.370 20,754 -0.10(-2.88%)
Jul 11, 2022 3.590 3.590 3.381 3.470 91,233 +0.02(+0.58%)
Jul 08, 2022 3.460 3.540 3.440 3.450 82,148 -0.04(-1.15%)
Jul 07, 2022 3.461 3.640 3.440 3.490 55,107 -0.02(-0.57%)
Jul 06, 2022 3.480 3.580 3.480 3.510 29,794 -0.05(-1.40%)
Jul 05, 2022 3.520 3.649 3.410 3.560 74,872 -0.10(-2.73%)
Jul 01, 2022 3.530 3.690 3.510 3.660 23,446 +0.06(+1.67%)
Jun 30, 2022 3.400 3.690 3.260 3.600 47,777 +0.16(+4.65%)
Jun 29, 2022 3.500 3.550 3.400 3.440 77,222 -0.09(-2.55%)
Jun 28, 2022 3.710 3.710 3.503 3.530 29,112 -0.15(-4.08%)
Jun 27, 2022 3.560 3.727 3.500 3.680 28,171 +0.12(+3.37%)
Jun 24, 2022 3.590 3.700 3.420 3.560 48,913 +0.06(+1.71%)
Jun 23, 2022 3.480 3.590 3.400 3.500 20,833 -0.04(-1.13%)
Jun 22, 2022 3.480 3.616 3.450 3.540 22,228 +0.00(+0.00%)
Jun 21, 2022 3.330 3.550 3.330 3.540 45,930 +0.21(+6.31%)
Jun 17, 2022 3.390 3.480 3.330 3.330 48,634 +0.00(+0.00%)
Jun 16, 2022 3.490 3.530 3.320 3.330 74,414 -0.31(-8.52%)
Jun 15, 2022 3.500 3.703 3.500 3.640 27,363 +0.11(+3.12%)
Jun 14, 2022 3.570 3.630 3.510 3.530 57,661 -0.04(-1.12%)
Jun 13, 2022 3.790 3.799 3.570 3.570 78,754 -0.28(-7.27%)
Jun 10, 2022 3.950 3.975 3.850 3.850 96,708 -0.20(-4.94%)
Jun 09, 2022 4.013 4.285 4.013 4.050 35,053 -0.18(-4.26%)
Jun 08, 2022 4.170 4.300 4.170 4.230 51,998 -0.02(-0.47%)
Jun 07, 2022 4.110 4.310 4.100 4.250 42,614 +0.04(+0.95%)
Jun 06, 2022 4.150 4.260 4.150 4.210 34,133 +0.01(+0.24%)
Jun 03, 2022 4.120 4.310 4.080 4.200 37,014 -0.03(-0.71%)
Jun 02, 2022 4.270 4.330 3.890 4.230 223,972 -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.