Stock Quote

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

4.140 +0.004 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 6.660 6.660 6.200 6.220 49,530 -0.28(-4.31%)
Aug 28, 2009 6.210 6.530 6.210 6.500 46,865 +0.41(+6.71%)
Aug 27, 2009 6.500 6.550 5.850 6.091 164,306 -0.44(-6.72%)
Aug 26, 2009 6.750 6.790 6.510 6.530 14,472 -0.30(-4.39%)
Aug 25, 2009 7.070 7.131 6.800 6.830 18,600 -0.14(-2.01%)
Aug 24, 2009 6.420 7.070 6.420 6.970 118,746 +0.42(+6.41%)
Aug 21, 2009 6.300 6.640 6.300 6.550 37,956 +0.17(+2.66%)
Aug 20, 2009 6.200 6.450 6.200 6.380 19,416 +0.22(+3.57%)
Aug 19, 2009 6.300 6.310 6.150 6.160 53,449 -0.21(-3.30%)
Aug 18, 2009 6.090 6.370 6.090 6.370 11,961 +0.21(+3.41%)
Aug 17, 2009 6.350 6.350 6.120 6.160 19,396 -0.22(-3.45%)
Aug 14, 2009 6.510 6.510 6.300 6.380 18,471 -0.09(-1.39%)
Aug 13, 2009 6.760 6.760 6.450 6.470 50,691 -0.18(-2.77%)
Aug 12, 2009 6.910 7.000 6.650 6.654 75,241 -0.22(-3.14%)
Aug 11, 2009 6.620 6.900 6.620 6.870 76,129 +0.06(+0.88%)
Aug 10, 2009 6.270 6.850 6.270 6.810 112,925 +0.41(+6.41%)
Aug 07, 2009 6.500 6.560 6.251 6.400 119,350 +0.10(+1.59%)
Aug 06, 2009 6.180 6.400 6.150 6.300 39,280 +0.03(+0.48%)
Aug 05, 2009 5.890 6.350 5.890 6.270 173,521 +0.37(+6.27%)
Aug 04, 2009 5.760 6.000 5.750 5.900 113,870 +0.10(+1.72%)
Aug 03, 2009 5.770 5.850 5.700 5.800 24,880 +0.00(+0.00%)
Jul 31, 2009 5.740 5.810 5.710 5.800 11,850 +0.08(+1.40%)
Jul 30, 2009 5.530 5.760 5.520 5.720 611,213 +0.20(+3.62%)
Jul 29, 2009 5.560 5.600 5.430 5.520 19,512 -0.01(-0.18%)
Jul 28, 2009 5.370 5.750 5.370 5.530 238,668 +0.33(+6.35%)
Jul 27, 2009 5.200 5.240 5.140 5.200 11,168 +0.00(+0.00%)
Jul 24, 2009 5.070 5.310 5.050 5.200 8,736 +0.03(+0.58%)
Jul 23, 2009 4.990 5.190 4.970 5.170 241,628 +0.21(+4.23%)
Jul 22, 2009 4.820 5.210 4.820 4.960 100,496 +0.16(+3.33%)
Jul 21, 2009 4.880 4.900 4.800 4.800 10,900 -0.10(-2.04%)
Jul 20, 2009 4.950 4.950 4.790 4.900 52,229 -0.04(-0.81%)
Jul 17, 2009 4.820 4.940 4.800 4.940 22,450 +0.03(+0.61%)
Jul 16, 2009 4.910 4.952 4.850 4.910 18,833 -0.09(-1.80%)
Jul 15, 2009 4.800 5.090 4.800 5.000 36,580 +0.20(+4.17%)
Jul 14, 2009 4.660 4.870 4.660 4.800 52,482 -0.05(-1.03%)
Jul 13, 2009 4.750 4.850 4.750 4.850 127,700 +0.05(+1.04%)
Jul 10, 2009 4.660 4.800 4.550 4.800 21,061 +0.05(+1.05%)
Jul 09, 2009 4.850 4.880 4.700 4.750 55,055 -0.10(-2.06%)
Jul 08, 2009 5.050 5.100 4.839 4.850 48,521 -0.23(-4.53%)
Jul 07, 2009 5.090 5.150 5.040 5.080 49,480 -0.01(-0.20%)
Jul 06, 2009 5.040 5.120 5.040 5.090 54,811 -0.01(-0.20%)
Jul 02, 2009 5.020 5.460 5.000 5.100 55,486 -0.13(-2.49%)
Jul 01, 2009 4.840 5.449 4.840 5.230 177,783 +0.44(+9.19%)
Jun 30, 2009 4.790 4.880 4.680 4.790 105,941 +0.07(+1.38%)
Jun 29, 2009 4.670 4.750 4.670 4.725 14,352 +0.04(+0.96%)
Jun 26, 2009 4.760 4.760 4.660 4.680 6,400 -0.03(-0.64%)
Jun 25, 2009 4.690 4.890 4.690 4.710 16,647 -0.03(-0.63%)
Jun 24, 2009 4.600 4.770 4.550 4.740 81,528 +0.19(+4.18%)
Jun 23, 2009 4.550 4.600 4.550 4.550 25,667 -0.02(-0.44%)
Jun 22, 2009 4.610 4.700 4.540 4.570 41,550 -0.04(-0.87%)
Jun 19, 2009 4.740 4.780 4.610 4.610 40,665 -0.08(-1.71%)
Jun 18, 2009 4.760 4.820 4.690 4.690 33,360 -0.11(-2.29%)
Jun 17, 2009 4.880 4.890 4.710 4.800 49,820 -0.08(-1.64%)
Jun 16, 2009 4.860 4.970 4.760 4.880 118,848 +0.03(+0.62%)
Jun 15, 2009 4.880 4.960 4.800 4.850 37,619 -0.07(-1.42%)
Jun 12, 2009 5.120 5.180 4.900 4.920 55,094 +0.06(+1.23%)
Jun 11, 2009 4.850 4.900 4.810 4.860 4,270 +0.08(+1.67%)
Jun 10, 2009 4.760 5.250 4.520 4.780 77,106 +0.05(+1.06%)
Jun 09, 2009 4.880 4.880 4.600 4.730 36,414 -0.12(-2.47%)
Jun 08, 2009 4.840 4.900 4.800 4.850 35,519 -0.05(-1.02%)
Jun 05, 2009 4.860 4.950 4.850 4.900 47,485 +0.05(+1.03%)
Jun 04, 2009 4.860 4.950 4.850 4.850 49,490 +0.00(+0.00%)
Jun 03, 2009 5.020 5.150 4.830 4.850 33,235 -0.14(-2.81%)
Jun 02, 2009 4.960 4.990 4.900 4.990 80,001 +0.06(+1.22%)
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.