Stock Quote

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

4.610 -0.140 (-2.95%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 16.99 17.28 16.96 17.28 68,070 +0.13(+0.74%)
Aug 30, 2016 16.94 17.29 16.94 17.15 59,928 +0.20(+1.18%)
Aug 29, 2016 16.65 17.29 16.34 16.95 80,966 +0.31(+1.86%)
Aug 26, 2016 16.59 16.87 16.36 16.64 28,550 +0.05(+0.33%)
Aug 25, 2016 16.23 16.71 16.23 16.59 13,775 +0.13(+0.77%)
Aug 24, 2016 16.22 16.62 15.98 16.46 144,474 +0.30(+1.86%)
Aug 23, 2016 15.78 16.59 15.78 16.16 71,663 +0.07(+0.45%)
Aug 22, 2016 16.07 16.22 15.50 16.08 32,302 +0.00(+0.00%)
Aug 19, 2016 16.17 16.22 15.78 16.08 71,996 +0.00(+0.00%)
Aug 18, 2016 16.18 16.48 16.07 16.08 25,257 -0.01(-0.06%)
Aug 17, 2016 16.42 16.53 16.06 16.09 108,339 -0.29(-1.78%)
Aug 16, 2016 15.98 16.60 15.98 16.39 40,500 +0.26(+1.64%)
Aug 15, 2016 16.08 16.62 16.06 16.12 32,045 -0.14(-0.84%)
Aug 12, 2016 16.75 16.75 15.93 16.26 47,460 -0.17(-1.05%)
Aug 11, 2016 16.42 16.70 16.35 16.43 56,020 +0.05(+0.28%)
Aug 10, 2016 17.13 17.13 16.12 16.39 84,138 -0.61(-3.59%)
Aug 09, 2016 17.06 17.38 16.93 16.99 130,007 +0.07(+0.43%)
Aug 08, 2016 16.34 17.09 16.22 16.92 105,612 +0.73(+4.49%)
Aug 05, 2016 16.35 16.37 15.89 16.19 35,063 +0.05(+0.34%)
Aug 04, 2016 15.87 16.22 15.62 16.14 28,262 +0.34(+2.13%)
Aug 03, 2016 15.91 15.91 15.59 15.80 115,769 -0.12(-0.74%)
Aug 02, 2016 16.48 16.48 15.80 15.92 71,994 -0.44(-2.67%)
Aug 01, 2016 16.68 16.79 16.16 16.36 63,765 -0.45(-2.71%)
Jul 29, 2016 16.19 16.99 16.01 16.81 92,689 +0.66(+4.05%)
Jul 28, 2016 16.28 16.28 15.85 16.16 34,360 -0.13(-0.78%)
Jul 27, 2016 16.38 16.42 16.01 16.28 48,170 +0.09(+0.56%)
Jul 26, 2016 16.38 16.63 16.01 16.19 257,871 -0.09(-0.56%)
Jul 25, 2016 16.59 16.76 16.07 16.28 107,359 -0.44(-2.61%)
Jul 22, 2016 16.99 17.08 16.68 16.72 101,317 -0.39(-2.29%)
Jul 21, 2016 16.65 17.19 16.24 17.11 157,042 +0.18(+1.07%)
Jul 20, 2016 17.15 17.29 16.55 16.93 32,947 -0.26(-1.53%)
Jul 19, 2016 17.29 17.40 16.96 17.19 131,585 -0.02(-0.11%)
Jul 18, 2016 16.19 17.51 16.19 17.21 76,444 +0.83(+5.05%)
Jul 15, 2016 15.57 16.39 15.48 16.39 176,739 +0.96(+6.19%)
Jul 14, 2016 15.10 15.47 15.07 15.43 95,219 +0.29(+1.92%)
Jul 13, 2016 15.14 15.18 14.84 15.14 44,812 +0.04(+0.24%)
Jul 12, 2016 15.25 15.28 14.74 15.10 26,128 -0.05(-0.30%)
Jul 11, 2016 15.47 15.68 15.14 15.15 14,794 -0.03(-0.18%)
Jul 08, 2016 15.23 15.26 15.05 15.18 22,300 +0.09(+0.60%)
Jul 07, 2016 15.47 15.47 14.99 15.08 18,813 -0.45(-2.93%)
Jul 06, 2016 15.56 15.66 14.99 15.54 20,073 -0.06(-0.41%)
Jul 05, 2016 15.71 15.71 15.21 15.60 20,606 -0.13(-0.81%)
Jul 01, 2016 15.16 15.73 15.73 15.73 41,548 +0.44(+2.86%)
Jun 30, 2016 15.37 15.38 14.55 15.29 59,806 +0.02(+0.12%)
Jun 29, 2016 15.28 15.67 15.06 15.28 76,316 +0.12(+0.78%)
Jun 28, 2016 14.37 15.28 14.37 15.16 66,333 +0.91(+6.39%)
Jun 27, 2016 14.71 14.71 13.83 14.25 96,661 -0.58(-3.93%)
Jun 24, 2016 14.56 14.83 14.34 14.83 154,734 -0.12(-0.79%)
Jun 23, 2016 14.99 15.27 14.78 14.95 36,424 +0.19(+1.30%)
Jun 22, 2016 15.12 16.20 14.76 14.76 68,026 -0.24(-1.58%)
Jun 21, 2016 15.09 15.25 14.50 14.99 46,335 +0.06(+0.43%)
Jun 20, 2016 14.72 15.47 14.72 14.93 53,094 +0.20(+1.36%)
Jun 17, 2016 14.91 14.97 14.57 14.73 20,600 -0.15(-1.04%)
Jun 16, 2016 14.53 14.88 13.88 14.88 29,741 +0.35(+2.38%)
Jun 15, 2016 14.28 14.71 14.17 14.54 24,334 +0.32(+2.24%)
Jun 14, 2016 14.27 14.27 13.86 14.22 19,551 -0.03(-0.19%)
Jun 13, 2016 14.24 14.38 14.10 14.25 17,769 -0.21(-1.45%)
Jun 10, 2016 14.78 14.78 14.29 14.46 26,379 -0.48(-3.23%)
Jun 09, 2016 14.87 14.97 14.33 14.94 29,762 +0.02(+0.12%)
Jun 08, 2016 14.89 15.08 14.87 14.92 24,543 -0.01(-0.06%)
Jun 07, 2016 14.67 15.07 14.61 14.93 86,084 +0.31(+2.12%)
Jun 06, 2016 14.63 14.78 14.34 14.62 46,701 +0.16(+1.13%)
Jun 03, 2016 14.16 14.87 13.94 14.46 101,521 +0.35(+2.52%)
Jun 02, 2016 13.82 14.17 13.56 14.10 41,522 +0.32(+2.31%)
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.