Stock Quote

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

4.020 +0.167 (+4.33%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 4.435 4.454 4.339 4.397 43,228 +0.01(+0.22%)
Aug 30, 2021 4.263 4.425 4.215 4.387 71,464 +0.17(+4.07%)
Aug 27, 2021 4.072 4.243 4.063 4.215 88,359 +0.16(+4.00%)
Aug 26, 2021 4.101 4.149 4.025 4.053 33,883 -0.12(-2.97%)
Aug 25, 2021 4.101 4.314 4.101 4.177 111,084 -0.07(-1.57%)
Aug 24, 2021 4.111 4.371 4.082 4.244 69,304 +0.10(+2.53%)
Aug 23, 2021 4.130 4.158 4.082 4.139 25,981 +0.09(+2.12%)
Aug 20, 2021 4.063 4.156 3.948 4.053 32,527 +0.02(+0.47%)
Aug 19, 2021 3.739 4.034 3.681 4.034 68,745 +0.26(+6.82%)
Aug 18, 2021 3.824 3.863 3.767 3.777 38,247 -0.09(-2.22%)
Aug 17, 2021 3.891 3.901 3.834 3.863 46,409 -0.05(-1.22%)
Aug 16, 2021 3.939 3.948 3.882 3.910 25,504 -0.04(-0.97%)
Aug 13, 2021 4.053 4.071 3.958 3.948 32,907 -0.15(-3.72%)
Aug 12, 2021 4.206 4.206 4.082 4.101 139,670 -0.05(-1.15%)
Aug 11, 2021 3.891 4.397 3.863 4.149 124,372 +0.13(+3.33%)
Aug 10, 2021 4.025 4.139 3.929 4.015 147,579 -0.06(-1.41%)
Aug 09, 2021 4.187 4.187 4.034 4.072 88,566 +0.00(+0.00%)
Aug 06, 2021 4.149 4.149 4.006 4.072 28,754 -0.03(-0.70%)
Aug 05, 2021 4.158 4.301 4.015 4.101 29,193 -0.05(-1.15%)
Aug 04, 2021 4.196 4.196 4.101 4.149 16,580 +0.01(+0.23%)
Aug 03, 2021 4.187 4.243 4.053 4.139 85,316 -0.10(-2.47%)
Aug 02, 2021 4.292 4.321 4.215 4.244 18,880 -0.05(-1.11%)
Jul 30, 2021 4.406 4.416 4.292 4.292 236,468 -0.05(-1.10%)
Jul 29, 2021 4.463 4.511 4.330 4.339 61,923 -0.04(-0.87%)
Jul 28, 2021 4.472 4.559 4.378 4.378 25,045 -0.15(-3.37%)
Jul 27, 2021 4.339 4.549 4.131 4.530 61,587 +0.21(+4.86%)
Jul 26, 2021 4.263 4.359 4.235 4.320 22,600 +0.09(+2.03%)
Jul 23, 2021 4.320 4.425 4.235 4.235 50,204 -0.10(-2.42%)
Jul 22, 2021 4.344 4.378 4.235 4.339 14,328 +0.02(+0.44%)
Jul 21, 2021 4.187 4.378 4.185 4.320 55,072 +0.16(+3.90%)
Jul 20, 2021 4.063 4.234 3.996 4.158 128,741 -0.02(-0.46%)
Jul 19, 2021 4.244 4.282 4.053 4.177 68,196 -0.20(-4.58%)
Jul 16, 2021 4.616 4.616 4.301 4.378 42,461 -0.14(-3.16%)
Jul 15, 2021 4.511 4.645 4.511 4.521 901,927 -0.05(-1.04%)
Jul 14, 2021 4.521 4.683 4.505 4.568 186,574 -0.01(-0.21%)
Jul 13, 2021 4.378 4.606 4.378 4.578 92,442 +0.18(+4.12%)
Jul 12, 2021 4.578 4.654 4.360 4.397 142,594 -0.08(-1.71%)
Jul 09, 2021 4.111 4.492 4.015 4.473 725,623 +0.38(+9.32%)
Jul 08, 2021 3.672 4.101 3.646 4.091 648,987 +0.40(+10.85%)
Jul 07, 2021 3.729 3.729 3.586 3.691 31,363 -0.01(-0.26%)
Jul 06, 2021 3.634 3.700 3.634 3.700 33,618 +0.06(+1.57%)
Jul 02, 2021 3.605 3.672 3.605 3.643 14,449 +0.01(+0.26%)
Jul 01, 2021 3.576 3.691 3.575 3.634 30,588 +0.10(+2.70%)
Jun 30, 2021 3.605 3.643 3.481 3.538 54,899 -0.08(-2.11%)
Jun 29, 2021 3.605 3.653 3.576 3.615 15,879 +0.00(+0.00%)
Jun 28, 2021 3.586 3.648 3.580 3.615 39,082 -0.04(-1.04%)
Jun 25, 2021 3.805 3.805 3.643 3.653 101,595 -0.16(-4.25%)
Jun 24, 2021 3.805 3.844 3.786 3.815 29,294 +0.01(+0.25%)
Jun 23, 2021 3.815 3.901 3.767 3.805 69,091 -0.05(-1.24%)
Jun 22, 2021 3.987 4.034 3.834 3.853 96,590 -0.16(-4.04%)
Jun 21, 2021 4.015 4.063 3.939 4.015 89,275 +0.10(+2.68%)
Jun 18, 2021 3.920 4.025 3.834 3.910 121,916 +0.10(+2.50%)
Jun 17, 2021 3.872 3.948 3.801 3.815 55,111 -0.10(-2.68%)
Jun 16, 2021 3.977 3.977 3.877 3.920 43,861 +0.01(+0.24%)
Jun 15, 2021 3.910 3.977 3.834 3.910 51,891 -0.05(-1.20%)
Jun 14, 2021 3.853 3.967 3.767 3.958 142,349 +0.20(+5.33%)
Jun 11, 2021 3.872 3.872 3.691 3.758 88,798 -0.07(-1.75%)
Jun 10, 2021 3.987 3.987 3.777 3.824 238,585 -0.11(-2.91%)
Jun 09, 2021 3.872 3.958 3.805 3.939 334,914 +0.12(+3.25%)
Jun 08, 2021 3.939 3.987 3.777 3.815 139,552 -0.08(-1.96%)
Jun 07, 2021 3.853 3.957 3.786 3.891 548,644 +0.12(+3.29%)
Jun 04, 2021 3.967 4.120 3.767 3.767 362,374 -0.22(-5.50%)
Jun 03, 2021 3.815 3.987 3.739 3.987 63,742 +0.17(+4.50%)
Jun 02, 2021 3.720 3.815 3.720 3.815 87,635 +0.17(+4.71%)
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.