Stock Quote

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

4.280 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 21.38 22.04 21.23 21.94 35,779 +0.20(+0.92%)
Jun 29, 2017 21.76 21.76 20.58 21.74 87,584 +0.09(+0.42%)
Jun 28, 2017 21.31 22.11 21.31 21.65 35,220 +0.12(+0.55%)
Jun 27, 2017 21.81 22.10 21.39 21.53 42,675 -0.52(-2.35%)
Jun 26, 2017 21.61 22.08 21.22 22.05 57,795 +0.58(+2.71%)
Jun 23, 2017 22.05 22.05 20.65 21.47 79,769 -0.68(-3.08%)
Jun 22, 2017 21.47 22.29 21.47 22.15 82,851 +0.91(+4.28%)
Jun 21, 2017 21.75 21.75 20.16 21.24 83,019 -0.95(-4.26%)
Jun 20, 2017 22.15 22.52 21.78 22.19 101,224 -0.10(-0.45%)
Jun 19, 2017 22.15 22.48 22.06 22.29 51,417 +0.45(+2.08%)
Jun 16, 2017 21.83 22.11 21.35 21.83 89,531 +0.35(+1.65%)
Jun 15, 2017 21.33 21.59 21.19 21.48 23,094 +0.23(+1.07%)
Jun 14, 2017 21.65 22.10 21.12 21.25 22,351 -0.21(-0.97%)
Jun 13, 2017 21.44 21.82 21.41 21.46 4,575 +0.08(+0.38%)
Jun 12, 2017 21.23 21.47 20.86 21.38 47,293 -0.05(-0.21%)
Jun 09, 2017 21.67 21.83 21.13 21.43 23,195 -0.30(-1.38%)
Jun 08, 2017 22.16 22.16 21.43 21.73 31,394 -0.25(-1.12%)
Jun 07, 2017 22.45 22.60 21.97 21.97 66,923 -0.27(-1.23%)
Jun 06, 2017 22.64 22.64 22.24 22.24 62,717 -0.35(-1.53%)
Jun 05, 2017 22.70 22.70 22.21 22.59 34,543 +0.03(+0.12%)
Jun 02, 2017 22.72 22.78 22.18 22.56 29,900 -0.02(-0.08%)
Jun 01, 2017 22.23 22.74 21.84 22.58 38,020 +0.29(+1.31%)
May 31, 2017 22.29 22.66 21.93 22.29 47,869 +0.09(+0.41%)
May 30, 2017 22.29 22.30 22.12 22.20 112,347 -0.08(-0.37%)
May 26, 2017 22.23 22.54 22.18 22.28 19,261 +0.05(+0.20%)
May 25, 2017 22.39 22.90 21.88 22.23 36,150 +0.03(+0.12%)
May 24, 2017 22.29 22.59 22.12 22.21 40,051 +0.00(+0.00%)
May 23, 2017 22.64 22.73 22.05 22.21 37,993 -0.54(-2.36%)
May 22, 2017 23.07 23.08 22.62 22.74 16,966 -0.18(-0.79%)
May 19, 2017 22.59 23.02 22.29 22.93 31,325 +0.49(+2.19%)
May 18, 2017 22.65 22.71 21.83 22.43 61,961 -0.54(-2.34%)
May 17, 2017 22.99 23.17 22.59 22.97 11,279 -0.12(-0.51%)
May 16, 2017 23.00 23.64 22.86 23.09 66,782 +0.11(+0.48%)
May 15, 2017 23.60 23.60 22.98 22.98 104,499 -0.13(-0.55%)
May 12, 2017 23.12 23.25 22.57 23.11 25,636 +0.09(+0.40%)
May 11, 2017 22.64 23.10 22.64 23.02 40,115 +0.30(+1.32%)
May 10, 2017 22.31 22.79 22.31 22.72 24,065 +0.48(+2.17%)
May 09, 2017 22.78 22.79 22.13 22.23 12,771 -0.44(-1.93%)
May 08, 2017 22.75 22.76 22.61 22.67 12,801 -0.03(-0.12%)
May 05, 2017 22.74 22.76 22.52 22.70 23,805 +0.09(+0.40%)
May 04, 2017 23.24 23.29 22.13 22.61 25,461 -0.58(-2.51%)
May 03, 2017 23.06 23.20 22.97 23.19 24,363 +0.08(+0.35%)
May 02, 2017 22.90 23.13 22.79 23.11 77,247 +0.32(+1.40%)
May 01, 2017 23.12 23.50 22.66 22.79 24,291 -0.15(-0.67%)
Apr 28, 2017 23.17 23.17 22.59 22.94 22,370 -0.12(-0.51%)
Apr 27, 2017 23.20 23.29 22.95 23.06 60,859 -0.14(-0.59%)
Apr 26, 2017 23.12 23.56 22.84 23.20 43,326 +0.00(+0.00%)
Apr 25, 2017 23.21 23.21 23.01 23.20 30,301 +0.12(+0.51%)
Apr 24, 2017 22.60 23.17 22.38 23.08 46,921 +0.67(+3.00%)
Apr 21, 2017 22.74 22.74 21.79 22.41 28,839 -0.28(-1.24%)
Apr 20, 2017 22.88 22.88 22.68 22.69 42,396 -0.35(-1.50%)
Apr 19, 2017 23.53 23.53 22.53 23.04 49,533 -0.05(-0.20%)
Apr 18, 2017 23.65 23.79 23.04 23.08 47,278 -0.40(-1.70%)
Apr 17, 2017 23.41 23.58 23.12 23.48 31,155 +0.28(+1.22%)
Apr 13, 2017 23.44 23.54 23.04 23.20 14,991 -0.02(-0.08%)
Apr 12, 2017 23.16 23.56 23.13 23.22 32,493 +0.12(+0.51%)
Apr 11, 2017 23.72 23.87 23.07 23.10 30,135 -0.19(-0.82%)
Apr 10, 2017 23.61 24.11 23.21 23.29 90,350 -0.21(-0.89%)
Apr 07, 2017 23.60 23.75 23.34 23.50 55,959 -0.23(-0.96%)
Apr 06, 2017 23.79 23.93 23.46 23.73 54,440 -0.06(-0.27%)
Apr 05, 2017 23.80 24.01 23.05 23.79 30,010 +0.24(+1.00%)
Apr 04, 2017 22.61 24.08 22.59 23.55 46,483 +0.76(+3.35%)
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.