Stock Quote

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

4.070 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 3.640 3.660 3.280 3.320 82,871 -0.31(-8.54%)
Aug 28, 2020 3.430 3.740 3.430 3.630 47,300 +0.16(+4.61%)
Aug 27, 2020 3.580 3.610 3.470 3.470 33,246 -0.07(-1.98%)
Aug 26, 2020 3.640 3.830 3.540 3.540 137,293 -0.14(-3.80%)
Aug 25, 2020 3.580 4.020 3.340 3.680 323,657 +0.10(+2.79%)
Aug 24, 2020 3.440 3.580 3.250 3.580 66,932 +0.15(+4.37%)
Aug 21, 2020 3.500 3.560 3.430 3.430 36,800 -0.07(-2.00%)
Aug 20, 2020 3.430 3.520 3.410 3.500 14,145 +0.01(+0.29%)
Aug 19, 2020 3.440 3.580 3.440 3.490 18,973 -0.01(-0.29%)
Aug 18, 2020 3.570 3.600 3.450 3.500 33,904 -0.12(-3.31%)
Aug 17, 2020 3.480 3.640 3.420 3.620 99,633 +0.13(+3.72%)
Aug 14, 2020 3.410 3.590 3.410 3.490 57,600 +0.03(+0.87%)
Aug 13, 2020 3.520 3.700 3.460 3.460 60,578 -0.11(-3.08%)
Aug 12, 2020 3.530 3.620 3.430 3.570 58,898 +0.03(+0.85%)
Aug 11, 2020 3.640 3.740 3.530 3.540 39,969 -0.06(-1.67%)
Aug 10, 2020 3.530 3.700 3.480 3.600 56,600 +0.00(+0.00%)
Aug 07, 2020 3.870 3.870 3.540 3.600 70,200 -0.13(-3.49%)
Aug 06, 2020 3.700 3.770 3.660 3.730 51,411 +0.06(+1.63%)
Aug 05, 2020 3.830 3.900 3.650 3.670 256,248 -0.03(-0.81%)
Aug 04, 2020 4.360 4.500 3.700 3.700 559,410 -0.36(-8.87%)
Aug 03, 2020 3.650 4.110 3.570 4.060 1,053,807 +0.26(+6.84%)
Jul 31, 2020 3.870 3.950 3.745 3.800 54,700 +0.05(+1.33%)
Jul 30, 2020 3.950 3.960 3.710 3.750 109,332 -0.30(-7.41%)
Jul 29, 2020 4.200 4.210 4.000 4.050 47,442 -0.10(-2.41%)
Jul 28, 2020 4.160 4.240 4.150 4.150 44,549 -0.04(-0.95%)
Jul 27, 2020 4.160 4.340 4.140 4.190 145,719 +0.07(+1.70%)
Jul 24, 2020 3.940 4.150 3.930 4.120 27,600 +0.13(+3.26%)
Jul 23, 2020 4.130 4.300 3.925 3.990 126,783 -0.14(-3.39%)
Jul 22, 2020 3.910 4.250 3.830 4.130 133,200 +0.17(+4.29%)
Jul 21, 2020 3.920 4.125 3.890 3.960 439,532 +0.11(+2.86%)
Jul 20, 2020 3.850 3.970 3.750 3.850 123,519 +0.02(+0.65%)
Jul 17, 2020 3.800 3.950 3.770 3.825 126,700 +0.07(+1.73%)
Jul 16, 2020 3.740 3.840 3.680 3.760 28,595 -0.05(-1.31%)
Jul 15, 2020 3.760 3.900 3.720 3.810 36,188 +0.07(+1.87%)
Jul 14, 2020 3.890 3.900 3.640 3.740 64,594 -0.16(-4.10%)
Jul 13, 2020 3.560 4.080 3.560 3.900 457,545 +0.30(+8.33%)
Jul 10, 2020 3.480 3.710 3.370 3.600 58,700 +0.20(+5.88%)
Jul 09, 2020 3.550 3.590 3.350 3.400 40,074 -0.18(-5.03%)
Jul 08, 2020 3.490 3.600 3.490 3.580 26,222 -0.06(-1.65%)
Jul 07, 2020 3.770 3.770 3.300 3.640 176,871 -0.14(-3.70%)
Jul 06, 2020 3.090 4.020 3.090 3.780 452,825 +0.77(+25.58%)
Jul 02, 2020 3.090 3.150 3.010 3.010 12,300 -0.02(-0.66%)
Jul 01, 2020 3.000 3.140 3.000 3.030 48,401 +0.00(+0.00%)
Jun 30, 2020 3.087 3.166 2.980 3.030 78,510 -0.05(-1.62%)
Jun 29, 2020 3.160 3.190 3.060 3.080 76,816 -0.06(-1.91%)
Jun 26, 2020 3.130 3.250 3.120 3.140 55,300 -0.22(-6.55%)
Jun 25, 2020 3.100 3.460 3.010 3.360 344,611 +0.26(+8.39%)
Jun 24, 2020 3.160 3.245 3.100 3.100 22,183 -0.03(-0.96%)
Jun 23, 2020 3.140 3.270 3.130 3.130 102,756 +0.02(+0.64%)
Jun 22, 2020 3.240 3.240 3.000 3.110 53,171 -0.10(-3.12%)
Jun 19, 2020 3.140 3.265 3.080 3.210 98,200 +0.07(+2.23%)
Jun 18, 2020 3.190 3.490 3.110 3.140 49,559 -0.16(-4.85%)
Jun 17, 2020 3.250 3.350 3.200 3.300 63,125 +0.05(+1.54%)
Jun 16, 2020 3.450 3.600 3.160 3.250 277,441 -0.12(-3.56%)
Jun 15, 2020 3.290 3.400 3.140 3.370 78,056 -0.13(-3.71%)
Jun 12, 2020 3.690 3.860 3.500 3.500 62,700 -0.04(-1.13%)
Jun 11, 2020 3.700 3.750 3.540 3.540 68,657 -0.27(-7.09%)
Jun 10, 2020 4.000 4.000 3.740 3.810 155,327 -0.20(-4.99%)
Jun 09, 2020 4.000 4.100 3.630 4.010 226,535 +0.03(+0.86%)
Jun 08, 2020 3.620 4.000 3.620 3.976 467,149 +0.40(+11.06%)
Jun 05, 2020 3.490 3.870 3.490 3.580 211,100 +0.04(+1.13%)
Jun 04, 2020 3.520 3.755 3.520 3.540 55,124 -0.06(-1.67%)
Jun 03, 2020 3.680 3.839 3.590 3.600 108,782 -0.08(-2.17%)
Jun 02, 2020 3.620 3.800 3.590 3.680 81,855 +0.05(+1.38%)
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.