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 31, 2005 12.12 12.15 12.00 12.15 59,100 +0.04(+0.33%)
Aug 30, 2005 12.54 12.54 11.99 12.11 51,300 -0.39(-3.12%)
Aug 29, 2005 12.10 12.50 12.00 12.50 30,700 +0.40(+3.31%)
Aug 26, 2005 12.20 12.22 12.02 12.10 17,200 -0.08(-0.66%)
Aug 25, 2005 11.97 12.19 11.90 12.18 76,800 +0.28(+2.35%)
Aug 24, 2005 12.05 12.05 11.80 11.90 42,900 -0.15(-1.24%)
Aug 23, 2005 11.88 12.09 11.82 12.05 22,300 +0.17(+1.43%)
Aug 22, 2005 12.10 12.29 11.82 11.88 130,600 -0.29(-2.38%)
Aug 19, 2005 12.27 12.32 12.00 12.17 17,000 -0.12(-0.98%)
Aug 18, 2005 12.30 12.35 12.14 12.29 77,100 +0.00(+0.00%)
Aug 17, 2005 12.24 12.40 12.24 12.29 33,900 +0.05(+0.41%)
Aug 16, 2005 12.26 12.48 12.24 12.24 72,800 -0.01(-0.08%)
Aug 15, 2005 12.03 12.42 12.03 12.25 83,100 +0.22(+1.83%)
Aug 12, 2005 11.89 12.09 11.70 12.03 26,500 +0.19(+1.60%)
Aug 11, 2005 11.83 12.09 11.83 11.84 75,200 +0.02(+0.17%)
Aug 10, 2005 11.71 11.96 11.70 11.82 25,900 +0.01(+0.08%)
Aug 09, 2005 11.65 11.95 11.59 11.81 19,200 +0.20(+1.72%)
Aug 08, 2005 12.05 12.20 11.15 11.61 77,400 -0.54(-4.44%)
Aug 05, 2005 11.80 12.18 11.80 12.15 18,500 -0.03(-0.25%)
Aug 04, 2005 12.36 12.45 11.90 12.18 25,500 -0.23(-1.85%)
Aug 03, 2005 12.40 12.93 12.40 12.41 133,300 -0.09(-0.72%)
Aug 02, 2005 12.30 12.69 12.30 12.50 46,400 +0.30(+2.46%)
Aug 01, 2005 12.30 12.44 12.17 12.20 23,200 -0.07(-0.57%)
Jul 29, 2005 12.50 12.60 12.20 12.27 53,900 -0.23(-1.84%)
Jul 28, 2005 12.10 12.50 12.10 12.50 55,500 +0.45(+3.73%)
Jul 27, 2005 12.00 12.35 12.00 12.05 83,200 +0.05(+0.42%)
Jul 26, 2005 12.00 12.26 11.70 12.00 43,000 +0.00(+0.00%)
Jul 25, 2005 11.95 12.05 11.58 12.00 85,100 +0.03(+0.25%)
Jul 22, 2005 12.32 12.32 11.93 11.97 129,700 -0.33(-2.68%)
Jul 21, 2005 12.45 12.45 12.25 12.30 37,400 -0.15(-1.20%)
Jul 20, 2005 12.46 12.58 12.12 12.45 131,400 -0.21(-1.66%)
Jul 19, 2005 13.00 13.00 12.52 12.66 297,900 -0.14(-1.09%)
Jul 18, 2005 13.00 13.05 12.72 12.80 74,900 -0.20(-1.54%)
Jul 15, 2005 12.90 13.00 12.85 13.00 191,400 +0.09(+0.70%)
Jul 14, 2005 12.95 12.95 12.80 12.91 57,100 +0.05(+0.39%)
Jul 13, 2005 12.70 12.95 12.70 12.86 161,400 +0.28(+2.23%)
Jul 12, 2005 12.65 12.65 12.45 12.58 82,200 +0.03(+0.24%)
Jul 11, 2005 12.25 12.76 12.25 12.55 67,100 +0.31(+2.53%)
Jul 08, 2005 12.20 12.30 12.19 12.24 38,600 +0.05(+0.41%)
Jul 07, 2005 12.18 12.21 12.02 12.19 96,100 -0.09(-0.73%)
Jul 06, 2005 12.10 12.40 12.02 12.28 111,200 +0.18(+1.49%)
Jul 05, 2005 12.11 12.34 11.97 12.10 45,300 +0.09(+0.75%)
Jul 01, 2005 12.22 12.22 11.74 12.01 49,200 -0.19(-1.56%)
Jun 30, 2005 12.00 12.22 11.83 12.20 86,400 +0.20(+1.67%)
Jun 29, 2005 11.74 12.10 11.74 12.00 38,700 +0.26(+2.21%)
Jun 28, 2005 11.71 11.90 11.56 11.74 13,600 +0.06(+0.51%)
Jun 27, 2005 11.60 11.84 11.55 11.68 23,200 +0.08(+0.69%)
Jun 24, 2005 12.25 12.25 11.60 11.60 65,500 -0.65(-5.31%)
Jun 23, 2005 11.40 12.37 11.40 12.25 173,600 +0.82(+7.17%)
Jun 22, 2005 11.62 11.62 11.31 11.43 107,900 -0.17(-1.47%)
Jun 21, 2005 12.25 12.25 11.60 11.60 105,100 -0.60(-4.92%)
Jun 20, 2005 12.16 12.27 12.10 12.20 20,900 +0.00(+0.00%)
Jun 17, 2005 12.14 12.27 12.00 12.20 51,000 +0.10(+0.83%)
Jun 16, 2005 12.40 12.40 11.99 12.10 62,900 -0.30(-2.42%)
Jun 15, 2005 12.50 12.54 12.40 12.40 87,000 -0.10(-0.80%)
Jun 14, 2005 12.46 12.56 12.31 12.50 65,200 +0.07(+0.56%)
Jun 13, 2005 11.75 12.60 11.75 12.43 213,500 +0.64(+5.43%)
Jun 10, 2005 12.08 12.08 11.77 11.79 59,400 -0.24(-2.00%)
Jun 09, 2005 12.37 12.42 11.85 12.03 63,700 -0.32(-2.59%)
Jun 08, 2005 12.36 12.50 12.33 12.35 167,500 +0.05(+0.41%)
Jun 07, 2005 12.75 12.75 12.10 12.30 97,400 -0.40(-3.15%)
Jun 06, 2005 12.65 12.85 12.61 12.70 118,900 +0.15(+1.20%)
Jun 03, 2005 12.45 12.56 12.40 12.55 107,700 +0.12(+0.97%)
Jun 02, 2005 12.48 12.50 12.37 12.43 62,400 -0.05(-0.40%)
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.