Stock Quote

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

4.560 +0.280 (+6.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 25.54 26.84 25.54 26.49 113,359 +0.97(+3.81%)
Oct 30, 2017 25.64 26.06 25.26 25.52 33,422 +0.03(+0.11%)
Oct 27, 2017 25.76 25.76 25.04 25.49 68,475 -0.31(-1.20%)
Oct 26, 2017 25.86 26.16 25.52 25.80 49,528 -0.08(-0.32%)
Oct 25, 2017 26.34 26.84 25.71 25.88 80,259 -0.45(-1.73%)
Oct 24, 2017 24.47 26.71 24.10 26.34 253,001 +1.78(+7.26%)
Oct 23, 2017 22.64 25.34 22.64 24.55 256,566 +1.90(+8.39%)
Oct 20, 2017 22.72 23.10 22.48 22.65 66,381 +0.14(+0.61%)
Oct 19, 2017 22.82 23.09 22.42 22.52 52,305 -0.37(-1.63%)
Oct 18, 2017 22.97 23.19 22.76 22.89 80,941 -0.04(-0.16%)
Oct 17, 2017 22.78 23.20 22.68 22.93 53,626 +0.36(+1.61%)
Oct 16, 2017 22.03 22.65 22.03 22.56 220,907 +0.50(+2.27%)
Oct 13, 2017 22.41 22.41 21.93 22.06 186,702 -0.34(-1.50%)
Oct 12, 2017 22.72 22.78 22.33 22.40 44,492 -0.11(-0.49%)
Oct 11, 2017 22.74 22.96 22.38 22.51 57,637 -0.29(-1.28%)
Oct 10, 2017 22.83 22.84 22.39 22.80 26,138 +0.14(+0.60%)
Oct 09, 2017 23.50 23.50 22.52 22.66 124,461 -0.66(-2.81%)
Oct 06, 2017 23.09 23.44 23.09 23.32 134,273 +0.48(+2.11%)
Oct 05, 2017 22.74 23.09 22.68 22.84 47,097 +0.23(+1.01%)
Oct 04, 2017 22.74 23.11 22.61 22.61 187,750 -0.05(-0.20%)
Oct 03, 2017 22.82 23.00 22.47 22.65 29,394 -0.26(-1.15%)
Oct 02, 2017 22.32 23.11 22.32 22.92 40,976 +0.58(+2.61%)
Sep 29, 2017 22.26 23.19 21.83 22.33 61,892 +0.28(+1.28%)
Sep 28, 2017 21.69 22.65 21.43 22.05 43,396 +0.26(+1.21%)
Sep 27, 2017 22.29 22.29 21.61 21.79 15,821 -0.21(-0.95%)
Sep 26, 2017 22.24 22.43 21.98 22.00 9,183 -0.29(-1.31%)
Sep 25, 2017 22.69 22.69 22.22 22.29 14,453 -0.22(-0.97%)
Sep 22, 2017 22.44 22.71 22.06 22.51 61,789 +0.17(+0.77%)
Sep 21, 2017 22.33 22.94 21.88 22.33 38,204 +0.10(+0.45%)
Sep 20, 2017 22.65 22.74 22.10 22.23 74,095 -0.39(-1.73%)
Sep 19, 2017 22.54 22.87 22.33 22.63 71,954 +0.08(+0.36%)
Sep 18, 2017 22.65 22.74 22.44 22.54 44,026 -0.12(-0.52%)
Sep 15, 2017 22.15 22.71 22.15 22.66 45,855 +0.33(+1.47%)
Sep 14, 2017 22.33 22.45 21.55 22.33 47,184 +0.14(+0.61%)
Sep 13, 2017 22.66 22.66 21.93 22.20 71,061 -0.05(-0.25%)
Sep 12, 2017 22.54 23.01 22.06 22.25 59,041 -0.49(-2.16%)
Sep 11, 2017 22.33 22.74 22.33 22.74 35,740 +0.30(+1.34%)
Sep 08, 2017 22.54 22.90 21.76 22.44 22,146 -0.28(-1.24%)
Sep 07, 2017 23.01 23.01 22.08 22.73 81,163 +0.13(+0.56%)
Sep 06, 2017 22.64 22.94 22.32 22.60 40,038 -0.07(-0.32%)
Sep 05, 2017 22.55 22.92 22.38 22.67 59,536 -0.12(-0.52%)
Sep 01, 2017 22.17 22.79 22.07 22.79 22,434 +0.77(+3.51%)
Aug 31, 2017 21.94 22.73 21.80 22.02 31,577 -0.09(-0.41%)
Aug 30, 2017 22.43 22.77 22.11 22.11 22,691 -0.51(-2.25%)
Aug 29, 2017 22.79 22.85 22.24 22.62 98,429 -0.04(-0.16%)
Aug 28, 2017 22.70 22.70 22.41 22.65 29,751 -0.05(-0.24%)
Aug 25, 2017 22.84 22.88 22.65 22.71 85,597 +0.05(+0.24%)
Aug 24, 2017 22.79 23.02 22.60 22.65 143,939 -0.13(-0.56%)
Aug 23, 2017 23.14 23.27 22.34 22.78 109,501 -0.42(-1.80%)
Aug 22, 2017 23.06 23.53 22.70 23.20 40,445 +0.23(+0.99%)
Aug 21, 2017 22.97 24.14 22.84 22.97 48,146 +0.20(+0.88%)
Aug 18, 2017 22.59 23.35 22.59 22.77 15,618 +0.25(+1.09%)
Aug 17, 2017 22.56 22.84 22.38 22.53 26,050 +0.18(+0.81%)
Aug 16, 2017 22.38 22.96 22.08 22.34 64,468 +0.24(+1.07%)
Aug 15, 2017 22.74 22.74 21.52 22.11 39,331 -0.64(-2.80%)
Aug 14, 2017 20.92 22.85 20.92 22.74 203,734 +2.37(+11.66%)
Aug 11, 2017 20.11 20.80 20.06 20.37 35,317 +0.24(+1.17%)
Aug 10, 2017 20.18 20.48 19.89 20.13 27,904 -0.08(-0.40%)
Aug 09, 2017 20.38 20.38 20.11 20.22 27,256 -0.07(-0.36%)
Aug 08, 2017 20.24 20.46 20.16 20.29 26,091 +0.03(+0.13%)
Aug 07, 2017 20.54 20.54 20.10 20.26 27,494 -0.52(-2.50%)
Aug 04, 2017 20.45 20.90 20.02 20.78 12,802 +0.35(+1.69%)
Aug 03, 2017 20.07 20.46 20.02 20.43 8,364 +0.40(+2.00%)
Aug 02, 2017 20.11 20.19 19.93 20.03 30,890 +0.02(+0.09%)
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.