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, 2016 18.67 18.99 18.64 18.99 61,929 +0.14(+0.74%)
Aug 30, 2016 18.62 19.00 18.62 18.85 54,521 +0.22(+1.18%)
Aug 29, 2016 18.30 19.00 17.96 18.63 73,661 +0.34(+1.86%)
Aug 26, 2016 18.23 18.54 17.98 18.29 25,974 +0.06(+0.33%)
Aug 25, 2016 17.84 18.37 17.84 18.23 12,533 +0.14(+0.77%)
Aug 24, 2016 17.83 18.27 17.56 18.09 131,439 +0.33(+1.86%)
Aug 23, 2016 17.35 18.24 17.35 17.76 65,197 +0.08(+0.45%)
Aug 22, 2016 17.66 17.83 17.04 17.68 29,388 +0.00(+0.00%)
Aug 19, 2016 17.77 17.83 17.34 17.68 65,500 +0.00(+0.00%)
Aug 18, 2016 17.78 18.11 17.66 17.68 22,979 -0.01(-0.06%)
Aug 17, 2016 18.05 18.17 17.65 17.69 98,564 -0.32(-1.78%)
Aug 16, 2016 17.57 18.25 17.57 18.01 36,846 +0.29(+1.64%)
Aug 15, 2016 17.67 18.27 17.65 17.72 29,154 -0.15(-0.84%)
Aug 12, 2016 18.41 18.41 17.50 17.87 43,178 -0.19(-1.05%)
Aug 11, 2016 18.05 18.36 17.98 18.06 50,966 +0.05(+0.28%)
Aug 10, 2016 18.83 18.83 17.72 18.01 76,547 -0.67(-3.59%)
Aug 09, 2016 18.75 19.10 18.61 18.68 118,277 +0.08(+0.43%)
Aug 08, 2016 17.96 18.78 17.83 18.60 96,083 +0.80(+4.49%)
Aug 05, 2016 17.97 17.99 17.47 17.80 31,900 +0.06(+0.34%)
Aug 04, 2016 17.44 17.82 17.17 17.74 25,712 +0.37(+2.13%)
Aug 03, 2016 17.49 17.49 17.14 17.37 105,324 -0.13(-0.74%)
Aug 02, 2016 18.11 18.11 17.37 17.50 65,499 -0.48(-2.67%)
Aug 01, 2016 18.33 18.46 17.76 17.98 58,012 -0.50(-2.71%)
Jul 29, 2016 17.80 18.68 17.60 18.48 84,326 +0.72(+4.05%)
Jul 28, 2016 17.90 17.90 17.42 17.76 31,260 -0.14(-0.78%)
Jul 27, 2016 18.00 18.05 17.60 17.90 43,824 +0.10(+0.56%)
Jul 26, 2016 18.00 18.27 17.60 17.80 234,604 -0.10(-0.56%)
Jul 25, 2016 18.23 18.42 17.66 17.90 97,673 -0.48(-2.61%)
Jul 22, 2016 18.67 18.77 18.33 18.38 92,176 -0.43(-2.29%)
Jul 21, 2016 18.30 18.90 17.85 18.81 142,873 +0.20(+1.07%)
Jul 20, 2016 18.85 19.00 18.20 18.61 29,975 -0.29(-1.53%)
Jul 19, 2016 19.00 19.12 18.64 18.90 119,713 -0.02(-0.11%)
Jul 18, 2016 17.80 19.25 17.80 18.92 69,547 +0.91(+5.05%)
Jul 15, 2016 17.11 18.01 17.01 18.01 160,793 +1.05(+6.19%)
Jul 14, 2016 16.60 17.00 16.57 16.96 86,628 +0.32(+1.92%)
Jul 13, 2016 16.64 16.69 16.31 16.64 40,769 +0.04(+0.24%)
Jul 12, 2016 16.76 16.80 16.20 16.60 23,771 -0.05(-0.30%)
Jul 11, 2016 17.00 17.24 16.64 16.65 13,460 -0.03(-0.18%)
Jul 08, 2016 16.74 16.77 16.54 16.68 20,288 +0.10(+0.60%)
Jul 07, 2016 17.00 17.00 16.48 16.58 17,116 -0.50(-2.93%)
Jul 06, 2016 17.10 17.21 16.48 17.08 18,262 -0.07(-0.41%)
Jul 05, 2016 17.27 17.27 16.72 17.15 18,747 -0.14(-0.81%)
Jul 01, 2016 16.66 17.29 17.29 17.29 37,800 +0.48(+2.86%)
Jun 30, 2016 16.89 16.90 15.99 16.81 54,410 +0.02(+0.12%)
Jun 29, 2016 16.80 17.22 16.55 16.79 69,431 +0.13(+0.78%)
Jun 28, 2016 15.80 16.80 15.80 16.66 60,348 +1.00(+6.39%)
Jun 27, 2016 16.17 16.17 15.20 15.66 87,940 -0.64(-3.93%)
Jun 24, 2016 16.00 16.30 15.76 16.30 140,773 -0.13(-0.79%)
Jun 23, 2016 16.48 16.78 16.25 16.43 33,138 +0.21(+1.29%)
Jun 22, 2016 16.62 17.81 16.22 16.22 61,889 -0.26(-1.58%)
Jun 21, 2016 16.59 16.76 15.94 16.48 42,155 +0.07(+0.43%)
Jun 20, 2016 16.18 17.00 16.18 16.41 48,304 +0.22(+1.36%)
Jun 17, 2016 16.39 16.45 16.01 16.19 18,742 -0.17(-1.04%)
Jun 16, 2016 15.97 16.36 15.25 16.36 27,058 +0.38(+2.38%)
Jun 15, 2016 15.70 16.17 15.57 15.98 22,139 +0.35(+2.24%)
Jun 14, 2016 15.69 15.69 15.24 15.63 17,787 -0.03(-0.19%)
Jun 13, 2016 15.65 15.81 15.50 15.66 16,166 -0.23(-1.45%)
Jun 10, 2016 16.25 16.25 15.71 15.89 23,999 -0.53(-3.23%)
Jun 09, 2016 16.35 16.46 15.75 16.42 27,077 +0.02(+0.12%)
Jun 08, 2016 16.37 16.58 16.35 16.40 22,329 -0.01(-0.06%)
Jun 07, 2016 16.12 16.57 16.06 16.41 78,317 +0.34(+2.12%)
Jun 06, 2016 16.08 16.25 15.76 16.07 42,488 +0.18(+1.13%)
Jun 03, 2016 15.56 16.34 15.32 15.89 92,361 +0.39(+2.52%)
Jun 02, 2016 15.19 15.57 14.91 15.50 37,776 +0.35(+2.31%)
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.