Stock Quote

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

4.610 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 16.99 17.28 16.96 17.28 68,070 +0.13(+0.74%)
Aug 30, 2016 16.94 17.29 16.94 17.15 59,928 +0.20(+1.18%)
Aug 29, 2016 16.65 17.29 16.34 16.95 80,966 +0.31(+1.86%)
Aug 26, 2016 16.59 16.87 16.36 16.64 28,550 +0.05(+0.33%)
Aug 25, 2016 16.23 16.71 16.23 16.59 13,775 +0.13(+0.77%)
Aug 24, 2016 16.22 16.62 15.98 16.46 144,474 +0.30(+1.86%)
Aug 23, 2016 15.78 16.59 15.78 16.16 71,663 +0.07(+0.45%)
Aug 22, 2016 16.07 16.22 15.50 16.08 32,302 +0.00(+0.00%)
Aug 19, 2016 16.17 16.22 15.78 16.08 71,996 +0.00(+0.00%)
Aug 18, 2016 16.18 16.48 16.07 16.08 25,257 -0.01(-0.06%)
Aug 17, 2016 16.42 16.53 16.06 16.09 108,339 -0.29(-1.78%)
Aug 16, 2016 15.98 16.60 15.98 16.39 40,500 +0.26(+1.64%)
Aug 15, 2016 16.08 16.62 16.06 16.12 32,045 -0.14(-0.84%)
Aug 12, 2016 16.75 16.75 15.93 16.26 47,460 -0.17(-1.05%)
Aug 11, 2016 16.42 16.70 16.35 16.43 56,020 +0.05(+0.28%)
Aug 10, 2016 17.13 17.13 16.12 16.39 84,138 -0.61(-3.59%)
Aug 09, 2016 17.06 17.38 16.93 16.99 130,007 +0.07(+0.43%)
Aug 08, 2016 16.34 17.09 16.22 16.92 105,612 +0.73(+4.49%)
Aug 05, 2016 16.35 16.37 15.89 16.19 35,063 +0.05(+0.34%)
Aug 04, 2016 15.87 16.22 15.62 16.14 28,262 +0.34(+2.13%)
Aug 03, 2016 15.91 15.91 15.59 15.80 115,769 -0.12(-0.74%)
Aug 02, 2016 16.48 16.48 15.80 15.92 71,994 -0.44(-2.67%)
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.