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 (%)
Jul 31, 2017 19.89 20.26 19.80 20.25 37,904 -0.08(-0.40%)
Jul 28, 2017 20.03 20.79 19.31 20.33 36,322 +0.04(+0.18%)
Jul 27, 2017 20.52 21.32 19.68 20.30 66,402 +0.13(+0.63%)
Jul 26, 2017 20.62 20.83 20.06 20.17 15,971 -0.61(-2.93%)
Jul 25, 2017 20.95 21.09 20.21 20.78 33,322 -0.10(-0.48%)
Jul 24, 2017 21.32 21.32 20.68 20.88 13,493 -0.15(-0.69%)
Jul 21, 2017 21.02 21.50 20.29 21.02 44,582 -0.15(-0.69%)
Jul 20, 2017 20.43 21.35 20.10 21.17 109,498 +0.71(+3.47%)
Jul 19, 2017 20.79 21.18 20.06 20.46 89,729 -0.25(-1.19%)
Jul 18, 2017 21.08 21.43 20.33 20.71 128,221 -0.30(-1.43%)
Jul 17, 2017 21.63 22.73 21.01 21.01 102,633 -0.60(-2.78%)
Jul 14, 2017 21.63 22.02 21.05 21.61 77,305 +0.05(+0.21%)
Jul 13, 2017 22.64 22.64 21.45 21.56 74,686 -0.95(-4.20%)
Jul 12, 2017 21.83 22.93 21.67 22.51 75,748 +0.63(+2.87%)
Jul 11, 2017 21.83 22.29 21.81 21.88 33,589 +0.05(+0.21%)
Jul 10, 2017 22.29 22.29 21.72 21.83 26,975 +0.04(+0.17%)
Jul 07, 2017 21.76 22.14 21.14 21.80 34,336 +0.28(+1.31%)
Jul 06, 2017 22.36 22.54 21.24 21.52 44,818 -0.66(-2.99%)
Jul 05, 2017 22.33 22.71 22.07 22.18 79,484 -0.30(-1.34%)
Jul 03, 2017 21.32 22.74 21.32 22.48 21,934 +0.54(+2.45%)
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%)
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.