Stock Quote

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

3.980 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 14.99 15.15 14.41 15.08 25,034 +0.10(+0.67%)
Aug 28, 2015 14.66 15.81 14.55 14.98 188,450 +0.07(+0.47%)
Aug 27, 2015 14.56 15.15 14.54 14.91 31,626 +0.30(+2.05%)
Aug 26, 2015 14.18 14.75 14.07 14.61 22,052 +0.28(+1.95%)
Aug 25, 2015 14.34 14.57 14.30 14.33 23,488 +0.12(+0.84%)
Aug 24, 2015 14.58 14.58 13.64 14.21 38,557 -0.56(-3.79%)
Aug 21, 2015 15.53 15.62 14.75 14.77 26,112 -1.14(-7.17%)
Aug 20, 2015 16.29 17.02 15.73 15.91 70,126 -0.71(-4.27%)
Aug 19, 2015 16.89 16.89 16.12 16.62 57,899 -0.40(-2.35%)
Aug 18, 2015 17.05 17.24 16.83 17.02 8,282 -0.16(-0.93%)
Aug 17, 2015 16.95 17.18 16.80 17.18 7,030 +0.12(+0.70%)
Aug 14, 2015 16.96 17.16 16.65 17.06 15,015 -0.04(-0.23%)
Aug 13, 2015 16.68 17.10 16.35 17.10 17,908 +0.39(+2.33%)
Aug 12, 2015 16.89 16.89 16.60 16.71 14,984 -0.49(-2.85%)
Aug 11, 2015 17.85 18.07 16.90 17.20 44,337 -0.71(-3.96%)
Aug 10, 2015 17.23 18.48 17.23 17.91 70,836 +0.59(+3.41%)
Aug 07, 2015 16.71 17.45 16.58 17.32 24,275 +0.52(+3.10%)
Aug 06, 2015 16.50 17.31 15.94 16.80 66,460 +0.00(+0.00%)
Aug 05, 2015 16.88 17.36 16.64 16.80 41,532 +0.03(+0.18%)
Aug 04, 2015 17.26 17.55 16.51 16.77 29,535 -0.60(-3.45%)
Aug 03, 2015 16.78 17.51 16.77 17.37 29,553 +0.46(+2.72%)
Jul 31, 2015 16.68 16.91 16.62 16.91 28,961 +0.17(+1.02%)
Jul 30, 2015 16.88 17.16 16.55 16.74 12,048 -0.25(-1.47%)
Jul 29, 2015 16.71 17.18 16.63 16.99 15,533 +0.14(+0.83%)
Jul 28, 2015 16.67 17.14 16.60 16.85 18,719 +0.20(+1.20%)
Jul 27, 2015 16.65 16.74 16.60 16.65 9,434 -0.13(-0.77%)
Jul 24, 2015 17.15 17.23 16.69 16.78 14,184 -0.45(-2.61%)
Jul 23, 2015 17.75 17.75 17.11 17.23 14,645 -0.39(-2.21%)
Jul 22, 2015 17.58 17.75 17.40 17.62 133,423 -0.12(-0.68%)
Jul 21, 2015 17.82 17.95 17.49 17.74 152,918 +0.04(+0.23%)
Jul 20, 2015 18.35 18.35 17.59 17.70 87,535 -0.84(-4.53%)
Jul 17, 2015 18.50 18.67 18.18 18.54 38,787 +0.05(+0.27%)
Jul 16, 2015 18.35 18.78 18.25 18.49 103,334 +0.30(+1.65%)
Jul 15, 2015 17.75 18.72 17.68 18.19 86,632 +0.12(+0.66%)
Jul 14, 2015 17.87 18.15 17.86 18.07 152,418 +0.10(+0.56%)
Jul 13, 2015 17.96 18.12 17.83 17.97 12,882 +0.20(+1.13%)
Jul 10, 2015 17.69 18.07 17.53 17.77 44,378 +0.22(+1.25%)
Jul 09, 2015 17.01 17.74 16.85 17.55 42,069 +0.71(+4.22%)
Jul 08, 2015 17.35 17.35 16.81 16.84 22,810 -0.61(-3.50%)
Jul 07, 2015 17.82 17.82 17.20 17.45 29,219 -0.25(-1.41%)
Jul 06, 2015 18.24 18.24 17.66 17.70 24,033 -0.66(-3.59%)
Jul 02, 2015 17.76 18.36 18.36 18.36 126,900 +0.46(+2.57%)
Jul 01, 2015 18.14 18.14 17.12 17.90 50,519 -0.05(-0.28%)
Jun 30, 2015 18.12 18.13 17.42 17.95 25,944 -0.14(-0.77%)
Jun 29, 2015 18.56 18.56 17.98 18.09 12,561 -0.66(-3.52%)
Jun 26, 2015 18.17 19.12 18.17 18.75 44,817 -0.14(-0.74%)
Jun 25, 2015 18.71 19.07 18.37 18.89 54,453 +0.18(+0.96%)
Jun 24, 2015 19.00 19.21 18.58 18.71 44,372 -0.41(-2.14%)
Jun 23, 2015 19.24 19.40 19.00 19.12 79,361 -0.12(-0.62%)
Jun 22, 2015 17.82 19.44 17.82 19.24 156,332 +1.41(+7.91%)
Jun 19, 2015 17.73 17.84 17.62 17.83 55,717 +0.15(+0.85%)
Jun 18, 2015 17.65 17.74 17.62 17.68 32,731 +0.07(+0.40%)
Jun 17, 2015 18.01 18.03 17.40 17.61 67,472 -0.39(-2.17%)
Jun 16, 2015 18.00 18.13 17.90 18.00 80,393 -0.20(-1.10%)
Jun 15, 2015 18.27 18.31 18.15 18.20 41,716 -0.28(-1.52%)
Jun 12, 2015 18.61 18.71 18.25 18.48 18,307 -0.27(-1.44%)
Jun 11, 2015 18.90 18.90 18.55 18.75 34,277 -0.17(-0.90%)
Jun 10, 2015 18.90 19.16 18.85 18.92 129,194 -0.07(-0.37%)
Jun 09, 2015 18.32 19.05 18.29 18.99 87,403 +0.39(+2.10%)
Jun 08, 2015 18.53 18.78 18.25 18.60 119,167 -0.12(-0.64%)
Jun 05, 2015 19.06 19.06 18.59 18.72 27,718 -0.34(-1.78%)
Jun 04, 2015 18.55 19.20 18.49 19.06 86,253 +0.40(+2.14%)
Jun 03, 2015 18.69 18.99 18.54 18.66 172,728 +0.00(+0.00%)
Jun 02, 2015 17.91 18.72 17.91 18.66 23,521 +0.71(+3.96%)
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.