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, 2017 24.12 24.98 23.96 24.20 28,728 -0.10(-0.41%)
Aug 30, 2017 24.66 25.03 24.30 24.30 20,644 -0.56(-2.25%)
Aug 29, 2017 25.05 25.12 24.45 24.86 89,548 -0.04(-0.16%)
Aug 28, 2017 24.95 24.95 24.63 24.90 27,067 -0.06(-0.24%)
Aug 25, 2017 25.11 25.15 24.89 24.96 77,874 +0.06(+0.24%)
Aug 24, 2017 25.05 25.30 24.84 24.90 130,952 -0.14(-0.56%)
Aug 23, 2017 25.44 25.58 24.56 25.04 99,621 -0.46(-1.80%)
Aug 22, 2017 25.35 25.86 24.95 25.50 36,796 +0.25(+0.99%)
Aug 21, 2017 25.25 26.53 25.10 25.25 43,802 +0.22(+0.88%)
Aug 18, 2017 24.83 25.67 24.83 25.03 14,209 +0.27(+1.09%)
Aug 17, 2017 24.80 25.11 24.60 24.76 23,700 +0.20(+0.81%)
Aug 16, 2017 24.60 25.24 24.27 24.56 58,652 +0.26(+1.07%)
Aug 15, 2017 25.00 25.00 23.65 24.30 35,783 -0.70(-2.80%)
Aug 14, 2017 23.00 25.12 23.00 25.00 185,352 +2.61(+11.66%)
Aug 11, 2017 22.10 22.86 22.05 22.39 32,131 +0.26(+1.17%)
Aug 10, 2017 22.18 22.51 21.86 22.13 25,387 -0.09(-0.41%)
Aug 09, 2017 22.40 22.40 22.10 22.22 24,797 -0.08(-0.36%)
Aug 08, 2017 22.25 22.49 22.16 22.30 23,737 +0.03(+0.13%)
Aug 07, 2017 22.58 22.58 22.09 22.27 25,014 -0.57(-2.50%)
Aug 04, 2017 22.48 22.97 22.00 22.84 11,647 +0.38(+1.69%)
Aug 03, 2017 22.06 22.49 22.00 22.46 7,610 +0.44(+2.00%)
Aug 02, 2017 22.10 22.19 21.91 22.02 28,103 +0.02(+0.09%)
Aug 01, 2017 22.28 22.70 21.77 22.00 17,071 -0.26(-1.17%)
Jul 31, 2017 21.86 22.27 21.76 22.26 34,484 -0.09(-0.40%)
Jul 28, 2017 22.02 22.85 21.22 22.35 33,045 +0.04(+0.18%)
Jul 27, 2017 22.55 23.43 21.63 22.31 60,411 +0.14(+0.63%)
Jul 26, 2017 22.66 22.90 22.05 22.17 14,530 -0.67(-2.93%)
Jul 25, 2017 23.03 23.18 22.21 22.84 30,316 -0.11(-0.48%)
Jul 24, 2017 23.43 23.43 22.73 22.95 12,276 -0.16(-0.69%)
Jul 21, 2017 23.10 23.63 22.30 23.11 40,560 -0.16(-0.69%)
Jul 20, 2017 22.46 23.47 22.10 23.27 99,619 +0.78(+3.47%)
Jul 19, 2017 22.85 23.28 22.05 22.49 81,633 -0.27(-1.19%)
Jul 18, 2017 23.17 23.55 22.35 22.76 116,652 -0.33(-1.43%)
Jul 17, 2017 23.77 24.98 23.09 23.09 93,373 -0.66(-2.78%)
Jul 14, 2017 23.78 24.20 23.14 23.75 70,330 +0.05(+0.21%)
Jul 13, 2017 24.88 24.88 23.58 23.70 67,948 -1.04(-4.20%)
Jul 12, 2017 24.00 25.20 23.82 24.74 68,914 +0.69(+2.87%)
Jul 11, 2017 24.00 24.50 23.97 24.05 30,559 +0.05(+0.21%)
Jul 10, 2017 24.50 24.50 23.87 24.00 24,542 +0.04(+0.17%)
Jul 07, 2017 23.92 24.34 23.24 23.96 31,238 +0.31(+1.31%)
Jul 06, 2017 24.58 24.77 23.35 23.65 40,775 -0.73(-2.99%)
Jul 05, 2017 24.55 24.96 24.25 24.38 72,313 -0.33(-1.34%)
Jul 03, 2017 23.43 25.00 23.43 24.71 19,955 +0.59(+2.45%)
Jun 30, 2017 23.50 24.23 23.33 24.12 32,551 +0.22(+0.92%)
Jun 29, 2017 23.92 23.92 22.62 23.90 79,682 +0.10(+0.42%)
Jun 28, 2017 23.42 24.30 23.42 23.80 32,043 +0.13(+0.55%)
Jun 27, 2017 23.97 24.29 23.51 23.67 38,825 -0.57(-2.35%)
Jun 26, 2017 23.75 24.27 23.33 24.24 52,581 +0.64(+2.71%)
Jun 23, 2017 24.24 24.24 22.70 23.60 72,572 -0.75(-3.08%)
Jun 22, 2017 23.60 24.50 23.60 24.35 75,376 +1.00(+4.28%)
Jun 21, 2017 23.91 23.91 22.16 23.35 75,529 -1.04(-4.26%)
Jun 20, 2017 24.35 24.75 23.93 24.39 92,091 -0.11(-0.45%)
Jun 19, 2017 24.35 24.71 24.25 24.50 46,778 +0.50(+2.08%)
Jun 16, 2017 24.00 24.30 23.47 24.00 81,453 +0.39(+1.65%)
Jun 15, 2017 23.45 23.73 23.29 23.61 21,011 +0.25(+1.07%)
Jun 14, 2017 23.80 24.29 23.22 23.36 20,335 -0.23(-0.97%)
Jun 13, 2017 23.57 23.98 23.53 23.59 4,163 +0.09(+0.38%)
Jun 12, 2017 23.34 23.60 22.93 23.50 43,026 -0.05(-0.21%)
Jun 09, 2017 23.82 24.00 23.23 23.55 21,103 -0.33(-1.38%)
Jun 08, 2017 24.36 24.36 23.55 23.88 28,562 -0.27(-1.12%)
Jun 07, 2017 24.68 24.84 24.15 24.15 60,885 -0.30(-1.23%)
Jun 06, 2017 24.88 24.88 24.45 24.45 57,059 -0.38(-1.53%)
Jun 05, 2017 24.95 24.95 24.41 24.83 31,427 +0.03(+0.12%)
Jun 02, 2017 24.97 25.04 24.38 24.80 27,203 -0.02(-0.08%)
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.