Stock Quote

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

4.070 +0.090 (+2.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 5.500 5.500 4.970 5.000 301,400 -0.30(-5.66%)
Aug 29, 2019 5.200 5.570 4.960 5.300 361,610 -0.01(-0.19%)
Aug 28, 2019 5.000 6.000 5.000 5.310 313,181 +0.22(+4.32%)
Aug 27, 2019 5.980 5.980 5.090 5.090 268,056 -0.87(-14.60%)
Aug 26, 2019 6.290 6.470 5.900 5.960 51,962 -0.26(-4.18%)
Aug 23, 2019 6.660 6.660 6.200 6.220 41,400 -0.43(-6.47%)
Aug 22, 2019 6.680 6.807 6.620 6.650 126,032 -0.01(-0.15%)
Aug 21, 2019 6.690 6.870 6.660 6.660 71,194 +0.05(+0.76%)
Aug 20, 2019 6.800 6.800 6.610 6.610 79,594 -0.19(-2.79%)
Aug 19, 2019 7.340 7.340 6.740 6.800 48,506 -0.53(-7.23%)
Aug 16, 2019 7.420 7.860 7.260 7.330 117,400 +0.06(+0.83%)
Aug 15, 2019 6.700 7.530 6.700 7.270 91,574 +0.67(+10.15%)
Aug 14, 2019 6.490 6.870 6.410 6.600 220,170 -0.10(-1.49%)
Aug 13, 2019 6.950 7.700 6.370 6.700 429,776 +0.43(+6.86%)
Aug 12, 2019 6.500 6.600 4.000 6.270 761,463 -3.89(-38.29%)
Aug 09, 2019 9.370 10.26 9.330 10.16 114,600 +0.76(+8.09%)
Aug 08, 2019 9.400 9.487 9.170 9.400 91,988 -0.13(-1.36%)
Aug 07, 2019 9.650 9.650 9.410 9.530 54,169 -0.24(-2.46%)
Aug 06, 2019 10.20 10.20 9.690 9.770 29,209 -0.38(-3.74%)
Aug 05, 2019 10.13 10.24 9.780 10.15 458,718 -0.13(-1.26%)
Aug 02, 2019 10.31 10.40 9.841 10.28 38,700 -0.06(-0.58%)
Aug 01, 2019 10.30 10.41 10.21 10.34 109,460 +0.04(+0.39%)
Jul 31, 2019 10.27 10.43 10.15 10.30 74,185 -0.10(-0.96%)
Jul 30, 2019 9.950 10.40 9.950 10.40 54,336 +0.02(+0.19%)
Jul 29, 2019 10.18 10.44 9.990 10.38 160,713 +0.28(+2.77%)
Jul 26, 2019 9.860 10.14 9.860 10.10 156,100 +0.14(+1.41%)
Jul 25, 2019 10.01 10.10 9.820 9.960 123,881 -0.04(-0.40%)
Jul 24, 2019 9.995 10.30 9.900 10.00 95,432 -0.07(-0.70%)
Jul 23, 2019 9.980 10.07 9.820 10.07 27,261 +0.07(+0.70%)
Jul 22, 2019 10.25 10.25 9.840 10.00 64,524 -0.35(-3.38%)
Jul 19, 2019 10.24 10.35 10.03 10.35 78,600 +0.11(+1.07%)
Jul 18, 2019 10.32 10.33 10.12 10.24 58,199 -0.11(-1.06%)
Jul 17, 2019 10.04 10.37 10.03 10.35 62,431 +0.07(+0.68%)
Jul 16, 2019 10.20 10.35 10.00 10.28 43,669 -0.01(-0.10%)
Jul 15, 2019 10.55 10.63 10.12 10.29 29,599 -0.23(-2.19%)
Jul 12, 2019 10.68 10.68 10.50 10.52 48,100 +0.01(+0.10%)
Jul 11, 2019 10.49 10.72 10.41 10.51 147,459 +0.05(+0.48%)
Jul 10, 2019 10.98 10.98 10.36 10.46 194,555 +0.05(+0.48%)
Jul 09, 2019 10.35 10.41 10.18 10.41 76,897 +0.14(+1.36%)
Jul 08, 2019 9.380 10.35 9.380 10.27 122,288 +0.15(+1.48%)
Jul 05, 2019 10.00 10.15 9.900 10.12 272,700 +0.15(+1.50%)
Jul 03, 2019 9.780 9.970 9.764 9.970 35,000 +0.29(+3.00%)
Jul 02, 2019 9.150 9.900 9.150 9.680 20,657 -0.21(-2.12%)
Jul 01, 2019 9.800 9.970 9.730 9.890 176,295 +0.11(+1.12%)
Jun 28, 2019 9.460 9.780 9.360 9.780 34,200 +0.35(+3.71%)
Jun 27, 2019 9.590 9.660 9.080 9.430 66,400 +0.05(+0.53%)
Jun 26, 2019 9.360 9.440 9.200 9.380 28,818 +0.10(+1.08%)
Jun 25, 2019 9.370 9.370 9.070 9.280 9,050 -0.12(-1.28%)
Jun 24, 2019 9.510 9.851 9.400 9.400 10,447 -0.10(-1.05%)
Jun 21, 2019 9.470 9.565 9.400 9.500 29,200 -0.04(-0.42%)
Jun 20, 2019 9.550 9.660 9.300 9.540 56,083 +0.11(+1.17%)
Jun 19, 2019 9.610 9.650 9.360 9.430 36,670 -0.23(-2.38%)
Jun 18, 2019 9.600 9.840 9.492 9.660 60,497 +0.16(+1.68%)
Jun 17, 2019 9.600 9.760 9.354 9.500 60,676 -0.08(-0.84%)
Jun 14, 2019 9.740 9.910 9.400 9.580 47,800 -0.17(-1.74%)
Jun 13, 2019 9.820 9.850 9.410 9.750 244,646 -0.14(-1.42%)
Jun 12, 2019 8.980 9.920 8.980 9.890 355,673 +0.89(+9.89%)
Jun 11, 2019 8.810 9.170 8.700 9.000 121,401 +0.29(+3.33%)
Jun 10, 2019 8.620 8.910 8.580 8.710 64,554 +0.11(+1.28%)
Jun 07, 2019 8.720 8.870 8.550 8.600 41,300 +0.00(+0.00%)
Jun 06, 2019 8.810 8.970 8.560 8.600 39,032 -0.16(-1.83%)
Jun 05, 2019 9.300 9.350 8.705 8.760 191,705 -0.46(-4.99%)
Jun 04, 2019 9.100 9.240 9.050 9.220 31,046 +0.24(+2.67%)
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.