Stock Quote

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

4.570 +0.010 (+0.22%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 13.00 13.29 12.94 13.10 19,921 +0.18(+1.40%)
Nov 29, 2018 12.71 13.01 12.64 12.92 48,712 +0.14(+1.12%)
Nov 28, 2018 12.58 12.87 12.53 12.78 38,424 +0.17(+1.36%)
Nov 27, 2018 12.65 12.82 12.23 12.61 34,405 -0.06(-0.45%)
Nov 26, 2018 12.66 12.69 11.95 12.67 68,132 -0.02(-0.15%)
Nov 23, 2018 12.32 12.68 12.13 12.68 7,654 +0.30(+2.39%)
Nov 21, 2018 12.39 12.39 12.39 0 +0.30(+2.44%)
Nov 20, 2018 12.30 12.51 12.02 12.09 16,294 -0.48(-3.79%)
Nov 19, 2018 12.56 12.57 12.20 12.57 10,194 -0.14(-1.12%)
Nov 16, 2018 12.80 12.82 12.45 12.71 16,671 -0.02(-0.15%)
Nov 15, 2018 12.47 12.75 12.30 12.73 21,423 +0.18(+1.44%)
Nov 14, 2018 12.46 12.78 12.09 12.55 28,347 +0.15(+1.23%)
Nov 13, 2018 12.59 12.68 12.07 12.40 33,628 -0.26(-2.03%)
Nov 12, 2018 12.43 12.79 12.36 12.66 66,846 +0.10(+0.76%)
Nov 09, 2018 12.87 13.35 12.39 12.56 33,552 -0.55(-4.22%)
Nov 08, 2018 12.84 13.32 12.41 13.11 76,177 -0.24(-1.79%)
Nov 07, 2018 13.63 14.18 13.22 13.35 38,303 -0.39(-2.85%)
Nov 06, 2018 13.29 13.88 13.17 13.74 32,098 +0.39(+2.93%)
Nov 05, 2018 13.22 13.65 12.92 13.35 52,163 +0.14(+1.08%)
Nov 02, 2018 13.00 13.49 12.91 13.21 78,115 +0.22(+1.69%)
Nov 01, 2018 12.63 13.06 12.17 12.99 195,964 +0.24(+1.87%)
Oct 31, 2018 12.57 12.83 12.49 12.75 281,551 +0.25(+1.98%)
Oct 30, 2018 12.51 12.66 12.36 12.50 106,717 -0.06(-0.46%)
Oct 29, 2018 12.46 12.87 12.39 12.56 75,433 +0.16(+1.31%)
Oct 26, 2018 12.80 12.80 12.21 12.40 102,545 -0.45(-3.49%)
Oct 25, 2018 12.88 13.14 12.85 12.85 47,187 +0.05(+0.37%)
Oct 24, 2018 12.96 13.11 12.59 12.80 292,869 -0.18(-1.40%)
Oct 23, 2018 12.98 13.02 12.83 12.98 42,664 -0.18(-1.38%)
Oct 22, 2018 13.26 13.42 13.12 13.16 89,762 -0.05(-0.36%)
Oct 19, 2018 13.37 13.40 13.21 13.21 35,020 -0.14(-1.07%)
Oct 18, 2018 13.58 13.66 13.22 13.35 86,834 -0.30(-2.17%)
Oct 17, 2018 13.85 14.02 13.43 13.65 46,869 -0.39(-2.79%)
Oct 16, 2018 14.01 14.15 13.78 14.04 66,494 +0.10(+0.75%)
Oct 15, 2018 13.78 14.23 13.53 13.93 83,610 +0.20(+1.46%)
Oct 12, 2018 13.70 14.08 13.56 13.73 123,620 +0.01(+0.07%)
Oct 11, 2018 14.01 14.05 13.50 13.72 161,064 -1.04(-7.04%)
Oct 10, 2018 15.40 15.73 14.51 14.76 460,569 -0.90(-5.72%)
Oct 09, 2018 15.63 15.71 14.84 15.66 100,877 +0.08(+0.49%)
Oct 08, 2018 14.73 15.83 14.40 15.58 498,959 +0.62(+4.14%)
Oct 05, 2018 14.97 15.26 14.52 14.96 1,205,278 +0.03(+0.19%)
Oct 04, 2018 15.81 15.83 14.78 14.94 32,918 -0.98(-6.17%)
Oct 03, 2018 15.78 16.21 15.74 15.92 420,029 +0.28(+1.77%)
Oct 02, 2018 15.77 16.12 15.55 15.64 23,456 -0.08(-0.49%)
Oct 01, 2018 16.26 16.26 15.41 15.72 22,867 -0.45(-2.77%)
Sep 28, 2018 16.06 16.35 15.90 16.17 27,995 +0.06(+0.36%)
Sep 27, 2018 16.43 16.76 15.96 16.11 69,347 -0.53(-3.21%)
Sep 26, 2018 16.53 17.80 16.31 16.64 95,644 +0.37(+2.29%)
Sep 25, 2018 16.18 16.40 15.18 16.27 76,973 -0.09(-0.52%)
Sep 24, 2018 16.35 16.39 15.50 16.36 99,509 +0.01(+0.06%)
Sep 21, 2018 16.17 16.66 16.17 16.35 56,096 +0.23(+1.42%)
Sep 20, 2018 16.08 16.31 15.48 16.12 123,814 +0.02(+0.12%)
Sep 19, 2018 14.85 16.12 14.85 16.10 44,306 +0.82(+5.37%)
Sep 18, 2018 15.15 15.40 15.01 15.28 18,082 +0.03(+0.19%)
Sep 17, 2018 15.39 15.62 15.16 15.25 14,934 -0.03(-0.19%)
Sep 14, 2018 14.70 15.42 14.60 15.28 62,072 +0.50(+3.35%)
Sep 13, 2018 14.57 14.86 14.35 14.78 72,682 +0.29(+1.97%)
Sep 12, 2018 14.38 14.73 14.38 14.50 52,170 +0.12(+0.86%)
Sep 11, 2018 14.31 14.46 13.91 14.37 77,021 +0.09(+0.60%)
Sep 10, 2018 13.97 14.37 13.84 14.29 46,316 +0.50(+3.60%)
Sep 07, 2018 14.30 14.35 13.75 13.79 142,075 -0.43(-3.02%)
Sep 06, 2018 14.20 14.68 13.91 14.22 191,645 +0.49(+3.54%)
Sep 05, 2018 13.73 13.97 13.62 13.73 196,118 +0.00(+0.00%)
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.