Stock Quote

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

3.770 -0.110 (-2.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 4.550 4.780 4.500 4.520 114,572 -0.13(-2.80%)
Apr 28, 2022 4.560 4.740 4.540 4.650 78,230 -0.02(-0.43%)
Apr 27, 2022 4.630 4.778 4.630 4.670 49,485 -0.05(-1.06%)
Apr 26, 2022 4.930 4.980 4.690 4.720 32,622 -0.20(-4.07%)
Apr 25, 2022 4.832 4.984 4.832 4.920 48,933 -0.11(-2.19%)
Apr 22, 2022 5.070 5.170 4.910 5.030 24,157 -0.14(-2.71%)
Apr 21, 2022 5.450 5.770 5.003 5.170 88,835 -0.05(-0.96%)
Apr 20, 2022 5.200 5.410 5.150 5.220 91,911 +0.07(+1.36%)
Apr 19, 2022 5.070 5.210 5.070 5.150 67,704 +0.10(+1.98%)
Apr 18, 2022 5.050 5.150 5.000 5.050 67,517 +0.06(+1.30%)
Apr 14, 2022 4.920 5.080 4.830 4.985 26,356 -0.01(-0.30%)
Apr 13, 2022 4.824 5.270 4.824 5.000 101,923 +0.10(+2.04%)
Apr 12, 2022 4.940 5.020 4.844 4.900 35,626 -0.05(-1.01%)
Apr 11, 2022 5.050 5.050 4.950 4.950 11,540 -0.07(-1.39%)
Apr 08, 2022 4.910 5.055 4.846 5.020 16,657 +0.04(+0.80%)
Apr 07, 2022 4.780 5.020 4.775 4.980 28,589 +0.15(+3.11%)
Apr 06, 2022 4.780 4.860 4.770 4.830 42,916 +0.00(+0.00%)
Apr 05, 2022 4.990 5.035 4.760 4.830 37,124 -0.15(-3.01%)
Apr 04, 2022 5.020 5.100 4.860 4.980 47,196 +0.00(+0.00%)
Apr 01, 2022 5.080 5.105 4.940 4.980 46,582 +0.00(+0.00%)
Mar 31, 2022 4.870 5.000 4.800 4.980 61,480 +0.11(+2.26%)
Mar 30, 2022 4.981 5.000 4.813 4.870 18,563 -0.01(-0.20%)
Mar 29, 2022 4.950 5.000 4.842 4.880 35,585 -0.05(-1.01%)
Mar 28, 2022 5.000 5.070 4.790 4.930 76,536 -0.07(-1.40%)
Mar 25, 2022 5.030 5.100 4.960 5.000 24,202 -0.03(-0.60%)
Mar 24, 2022 4.930 5.197 4.910 5.030 51,948 +0.08(+1.62%)
Mar 23, 2022 5.070 5.100 4.904 4.950 29,103 -0.13(-2.56%)
Mar 22, 2022 5.250 5.250 5.050 5.080 22,139 -0.12(-2.31%)
Mar 21, 2022 5.160 5.200 5.030 5.200 12,968 +0.12(+2.36%)
Mar 18, 2022 4.790 5.150 4.790 5.080 161,662 +0.17(+3.46%)
Mar 17, 2022 4.900 4.920 4.860 4.910 2,276 +0.03(+0.61%)
Mar 16, 2022 4.900 5.000 4.800 4.880 42,967 +0.15(+3.17%)
Mar 15, 2022 4.680 4.830 4.643 4.730 18,083 +0.02(+0.42%)
Mar 14, 2022 4.840 4.840 4.630 4.710 13,809 -0.17(-3.48%)
Mar 11, 2022 4.940 4.940 4.745 4.880 98,126 -0.06(-1.21%)
Mar 10, 2022 4.620 5.000 4.623 4.940 108,669 +0.28(+6.01%)
Mar 09, 2022 4.570 4.730 4.537 4.660 14,492 +0.10(+2.19%)
Mar 08, 2022 4.750 4.790 4.490 4.560 30,123 -0.10(-2.15%)
Mar 07, 2022 4.790 4.890 4.560 4.660 28,622 -0.19(-3.92%)
Mar 04, 2022 4.800 4.890 4.612 4.850 33,069 +0.14(+2.97%)
Mar 03, 2022 4.670 4.785 4.611 4.710 37,705 +0.05(+1.07%)
Mar 02, 2022 4.630 4.810 4.630 4.660 51,768 -0.07(-1.48%)
Mar 01, 2022 4.800 4.830 4.630 4.730 31,306 -0.02(-0.42%)
Feb 28, 2022 4.740 4.800 4.740 4.750 118,930 +0.06(+1.28%)
Feb 25, 2022 4.600 4.750 4.650 4.690 87,315 +0.08(+1.73%)
Feb 24, 2022 4.510 4.629 4.390 4.610 19,290 -0.03(-0.64%)
Feb 23, 2022 4.800 4.800 4.577 4.640 45,481 -0.11(-2.32%)
Feb 22, 2022 4.490 4.899 4.490 4.750 62,602 +0.19(+4.17%)
Feb 18, 2022 4.560 0 -0.01(-0.22%)
Feb 17, 2022 4.620 4.630 4.510 4.570 9,962 -0.01(-0.22%)
Feb 16, 2022 4.600 4.640 4.400 4.580 53,900 +0.08(+1.78%)
Feb 15, 2022 4.440 4.582 4.430 4.500 551,614 +0.06(+1.35%)
Feb 14, 2022 4.240 4.480 4.240 4.440 23,805 +0.09(+2.07%)
Feb 11, 2022 4.170 4.450 4.170 4.350 34,189 +0.20(+4.82%)
Feb 10, 2022 4.390 4.440 4.150 4.150 21,909 -0.14(-3.26%)
Feb 09, 2022 4.340 4.410 4.180 4.290 4,540 +0.00(+0.00%)
Feb 08, 2022 4.360 4.400 4.270 4.290 7,367 -0.07(-1.61%)
Feb 07, 2022 4.280 4.390 4.250 4.360 12,311 +0.14(+3.32%)
Feb 04, 2022 4.110 4.280 4.090 4.220 4,599 -0.05(-1.17%)
Feb 03, 2022 4.200 4.270 29,518 -0.07(-1.61%)
Feb 02, 2022 4.450 4.505 4.320 4.340 15,713 -0.16(-3.56%)
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.