Stock Quote

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

4.280 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 4.359 4.364 4.206 4.320 68,392 -0.01(-0.22%)
May 27, 2022 4.263 4.502 4.263 4.330 21,502 +0.01(+0.22%)
May 26, 2022 4.359 4.385 4.215 4.320 31,994 +0.09(+2.03%)
May 25, 2022 4.101 4.257 4.101 4.235 17,172 -0.01(-0.22%)
May 24, 2022 4.177 4.244 4.149 4.244 11,647 +0.01(+0.23%)
May 23, 2022 4.292 4.383 4.193 4.235 52,149 +0.05(+1.14%)
May 20, 2022 4.215 4.339 4.101 4.187 45,906 +0.01(+0.23%)
May 19, 2022 4.158 4.244 4.139 4.177 7,863 +0.04(+0.92%)
May 18, 2022 4.149 4.311 4.125 4.139 49,150 -0.08(-1.81%)
May 17, 2022 4.292 4.311 4.111 4.215 91,465 +0.10(+2.31%)
May 16, 2022 4.244 4.425 4.111 4.120 125,430 -0.05(-1.14%)
May 13, 2022 4.072 4.292 4.034 4.168 35,354 +0.05(+1.16%)
May 12, 2022 4.101 4.208 3.996 4.120 28,850 -0.03(-0.69%)
May 11, 2022 4.149 4.287 4.125 4.149 16,300 +0.00(+0.00%)
May 10, 2022 4.120 4.149 3.968 4.149 24,284 +0.13(+3.33%)
May 09, 2022 4.120 4.187 4.001 4.015 26,768 -0.17(-4.10%)
May 06, 2022 4.215 4.263 4.168 4.187 17,806 -0.08(-1.79%)
May 05, 2022 4.387 4.387 4.235 4.263 75,470 -0.24(-5.30%)
May 04, 2022 4.387 4.521 4.254 4.502 18,002 +0.10(+2.39%)
May 03, 2022 4.273 4.521 4.273 4.397 57,645 +0.18(+4.30%)
May 02, 2022 4.320 4.328 4.158 4.215 48,333 -0.10(-2.21%)
Apr 29, 2022 4.339 4.559 4.292 4.311 120,131 -0.12(-2.80%)
Apr 28, 2022 4.349 4.521 4.330 4.435 82,026 -0.02(-0.43%)
Apr 27, 2022 4.416 4.557 4.416 4.454 51,886 -0.05(-1.06%)
Apr 26, 2022 4.702 4.750 4.473 4.502 34,204 -0.19(-4.06%)
Apr 25, 2022 4.608 4.753 4.608 4.692 51,307 -0.10(-2.19%)
Apr 22, 2022 4.835 4.931 4.683 4.797 25,329 -0.13(-2.71%)
Apr 21, 2022 5.198 5.503 4.772 4.931 93,145 -0.05(-0.96%)
Apr 20, 2022 4.959 5.159 4.912 4.978 96,370 +0.07(+1.36%)
Apr 19, 2022 4.835 4.969 4.835 4.912 70,989 +0.10(+1.98%)
Apr 18, 2022 4.816 4.912 4.769 4.816 70,793 +0.06(+1.30%)
Apr 14, 2022 4.692 4.845 4.607 4.754 27,634 -0.01(-0.30%)
Apr 13, 2022 4.601 5.026 4.601 4.769 106,868 +0.10(+2.04%)
Apr 12, 2022 4.711 4.788 4.619 4.673 37,354 -0.05(-1.01%)
Apr 11, 2022 4.816 4.816 4.721 4.721 12,099 -0.07(-1.39%)
Apr 08, 2022 4.683 4.821 4.622 4.788 17,465 +0.04(+0.80%)
Apr 07, 2022 4.559 4.787 4.554 4.750 29,976 +0.14(+3.11%)
Apr 06, 2022 4.559 4.635 4.549 4.606 44,998 +0.00(+0.00%)
Apr 05, 2022 4.759 4.802 4.540 4.606 38,925 -0.14(-3.01%)
Apr 04, 2022 4.788 4.864 4.635 4.750 49,486 +0.00(+0.00%)
Apr 01, 2022 4.845 4.869 4.711 4.750 48,842 +0.00(+0.00%)
Mar 31, 2022 4.645 4.769 4.578 4.750 64,463 +0.10(+2.26%)
Mar 30, 2022 4.750 4.769 4.590 4.645 19,463 -0.01(-0.20%)
Mar 29, 2022 4.721 4.769 4.618 4.654 37,311 -0.05(-1.01%)
Mar 28, 2022 4.769 4.835 4.568 4.702 80,249 -0.07(-1.40%)
Mar 25, 2022 4.797 4.864 4.730 4.769 25,376 -0.03(-0.60%)
Mar 24, 2022 4.702 4.956 4.683 4.797 54,468 +0.08(+1.62%)
Mar 23, 2022 4.835 4.864 4.677 4.721 30,515 -0.12(-2.56%)
Mar 22, 2022 5.007 5.007 4.816 4.845 23,213 -0.11(-2.31%)
Mar 21, 2022 4.921 4.959 4.797 4.959 13,597 +0.11(+2.36%)
Mar 18, 2022 4.568 4.912 4.568 4.845 169,506 +0.16(+3.46%)
Mar 17, 2022 4.673 4.692 4.635 4.683 2,386 +0.03(+0.61%)
Mar 16, 2022 4.673 4.769 4.578 4.654 45,051 +0.14(+3.17%)
Mar 15, 2022 4.463 4.606 4.429 4.511 18,960 +0.02(+0.42%)
Mar 14, 2022 4.616 4.616 4.416 4.492 14,479 -0.16(-3.48%)
Mar 11, 2022 4.711 4.711 4.525 4.654 102,887 -0.06(-1.21%)
Mar 10, 2022 4.406 4.769 4.409 4.711 113,942 +0.27(+6.01%)
Mar 09, 2022 4.359 4.511 4.327 4.444 15,195 +0.10(+2.19%)
Mar 08, 2022 4.530 4.568 4.282 4.349 31,584 -0.10(-2.15%)
Mar 07, 2022 4.568 4.664 4.349 4.444 30,010 -0.18(-3.92%)
Mar 04, 2022 4.578 4.664 4.398 4.626 34,673 +0.13(+2.97%)
Mar 03, 2022 4.454 4.564 4.397 4.492 39,534 +0.05(+1.07%)
Mar 02, 2022 4.416 4.587 4.416 4.444 54,279 -0.07(-1.48%)
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.