Stock Quote

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

3.830 +0.090 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 11.70 11.99 11.70 11.80 259,400 +0.16(+1.37%)
Aug 30, 2006 11.38 11.67 11.35 11.64 277,000 +0.34(+3.01%)
Aug 29, 2006 11.38 11.48 11.14 11.30 249,300 -0.08(-0.70%)
Aug 28, 2006 11.43 11.44 11.31 11.38 52,000 -0.07(-0.61%)
Aug 25, 2006 11.40 11.47 11.27 11.45 23,700 +0.01(+0.09%)
Aug 24, 2006 11.50 11.60 11.21 11.44 57,200 +0.01(+0.09%)
Aug 23, 2006 11.71 11.72 11.43 11.43 48,400 -0.34(-2.89%)
Aug 22, 2006 11.65 11.79 11.60 11.77 6,200 +0.05(+0.43%)
Aug 21, 2006 11.74 11.74 11.44 11.72 13,400 -0.12(-1.01%)
Aug 18, 2006 11.84 11.87 11.80 11.84 118,000 -0.08(-0.67%)
Aug 17, 2006 11.79 11.92 11.76 11.92 47,000 +0.07(+0.59%)
Aug 16, 2006 11.97 11.97 11.70 11.85 307,500 -0.14(-1.17%)
Aug 15, 2006 11.99 12.03 11.87 11.99 14,900 +0.04(+0.33%)
Aug 14, 2006 11.87 11.95 11.80 11.95 26,200 +0.06(+0.50%)
Aug 11, 2006 11.92 11.94 11.80 11.89 20,300 -0.12(-1.00%)
Aug 10, 2006 12.04 12.04 11.80 12.01 61,500 -0.09(-0.74%)
Aug 09, 2006 12.04 12.16 12.01 12.10 83,000 +0.06(+0.50%)
Aug 08, 2006 12.02 12.08 11.97 12.04 43,300 -0.03(-0.25%)
Aug 07, 2006 12.23 12.29 12.00 12.07 31,700 -0.13(-1.07%)
Aug 04, 2006 12.17 12.33 12.01 12.20 125,300 +0.03(+0.25%)
Aug 03, 2006 12.03 12.24 12.01 12.17 119,400 +0.02(+0.16%)
Aug 02, 2006 11.86 12.30 11.81 12.15 249,600 +0.29(+2.45%)
Aug 01, 2006 11.59 11.95 11.45 11.86 366,500 +0.27(+2.33%)
Jul 31, 2006 11.70 11.89 11.49 11.59 64,000 -0.01(-0.09%)
Jul 28, 2006 10.93 11.80 10.93 11.60 111,700 +0.64(+5.84%)
Jul 27, 2006 10.96 11.02 10.85 10.96 585,700 +0.10(+0.92%)
Jul 26, 2006 10.92 10.92 10.62 10.86 96,100 +0.01(+0.09%)
Jul 25, 2006 10.83 10.97 10.76 10.85 76,900 +0.02(+0.18%)
Jul 24, 2006 10.70 10.88 10.70 10.83 162,900 +0.08(+0.74%)
Jul 21, 2006 10.82 10.93 10.67 10.75 52,000 -0.10(-0.92%)
Jul 20, 2006 11.03 11.03 10.80 10.85 46,100 -0.08(-0.73%)
Jul 19, 2006 10.62 11.17 10.62 10.93 144,000 +0.31(+2.92%)
Jul 18, 2006 10.61 10.80 10.53 10.62 120,000 +0.02(+0.19%)
Jul 17, 2006 10.59 10.60 10.41 10.60 42,800 +0.00(+0.00%)
Jul 14, 2006 10.71 10.71 10.48 10.60 114,100 -0.14(-1.30%)
Jul 13, 2006 10.97 10.97 10.73 10.74 49,100 -0.17(-1.56%)
Jul 12, 2006 11.02 11.05 10.86 10.91 151,500 -0.13(-1.18%)
Jul 11, 2006 11.11 11.15 10.90 11.04 258,800 -0.17(-1.52%)
Jul 10, 2006 11.02 11.26 11.02 11.21 42,900 +0.14(+1.26%)
Jul 07, 2006 11.15 11.19 11.02 11.07 96,500 -0.03(-0.27%)
Jul 06, 2006 10.96 11.24 10.96 11.10 79,700 +0.08(+0.73%)
Jul 05, 2006 11.45 11.50 10.95 11.02 88,200 -0.33(-2.91%)
Jul 03, 2006 11.23 11.35 11.20 11.35 66,200 +0.12(+1.07%)
Jun 30, 2006 11.20 11.32 11.15 11.23 115,900 +0.15(+1.35%)
Jun 29, 2006 10.98 11.15 10.93 11.08 423,000 +0.17(+1.56%)
Jun 28, 2006 11.08 11.08 10.85 10.91 15,200 -0.07(-0.64%)
Jun 27, 2006 10.98 11.09 10.95 10.98 271,600 +0.03(+0.27%)
Jun 26, 2006 10.83 11.04 10.83 10.95 145,700 -0.04(-0.36%)
Jun 23, 2006 10.88 11.15 10.88 10.99 26,200 +0.09(+0.83%)
Jun 22, 2006 10.87 10.95 10.70 10.90 132,100 +0.16(+1.49%)
Jun 21, 2006 10.82 11.08 10.74 10.74 196,900 -0.09(-0.83%)
Jun 20, 2006 10.90 11.04 10.79 10.83 79,900 +0.07(+0.65%)
Jun 19, 2006 11.25 11.27 10.67 10.76 155,900 -0.54(-4.78%)
Jun 16, 2006 11.47 11.53 11.26 11.30 291,000 -0.20(-1.74%)
Jun 15, 2006 11.38 11.59 11.30 11.50 316,300 +0.16(+1.41%)
Jun 14, 2006 11.09 11.60 11.09 11.34 114,000 +0.17(+1.52%)
Jun 13, 2006 10.97 11.44 10.78 11.17 240,300 +0.10(+0.90%)
Jun 12, 2006 11.48 11.60 11.01 11.07 68,900 -0.53(-4.57%)
Jun 09, 2006 11.85 11.87 11.48 11.60 123,300 -0.15(-1.28%)
Jun 08, 2006 11.94 11.94 11.65 11.75 206,100 -0.20(-1.67%)
Jun 07, 2006 11.75 12.28 11.72 11.95 204,800 +0.09(+0.76%)
Jun 06, 2006 11.85 11.96 11.75 11.86 46,500 -0.09(-0.75%)
Jun 05, 2006 11.80 12.19 11.80 11.95 157,000 +0.08(+0.67%)
Jun 02, 2006 12.04 12.15 11.78 11.87 205,000 -0.17(-1.41%)
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.