Skip to main content

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

12.03 +0.45 (+3.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 4.492 4.719 4.443 4.463 116,041 -0.13(-2.80%)
Apr 28, 2022 4.502 4.680 4.483 4.591 79,233 -0.02(-0.43%)
Apr 27, 2022 4.571 4.718 4.571 4.611 50,119 -0.05(-1.06%)
Apr 26, 2022 4.868 4.917 4.631 4.660 33,040 -0.20(-4.06%)
Apr 25, 2022 4.771 4.921 4.771 4.858 49,560 -0.11(-2.19%)
Apr 22, 2022 5.006 5.105 4.848 4.966 24,466 -0.14(-2.71%)
Apr 21, 2022 5.381 5.697 4.940 5.105 89,974 -0.05(-0.96%)
Apr 20, 2022 5.134 5.341 5.085 5.154 93,089 +0.07(+1.36%)
Apr 19, 2022 5.006 5.144 5.006 5.085 68,572 +0.10(+1.98%)
Apr 18, 2022 4.986 5.085 4.937 4.986 68,382 +0.06(+1.30%)
Apr 14, 2022 4.858 5.016 4.769 4.922 26,694 -0.01(-0.30%)
Apr 13, 2022 4.763 5.203 4.763 4.937 103,230 +0.10(+2.04%)
Apr 12, 2022 4.877 4.956 4.782 4.838 36,082 -0.05(-1.01%)
Apr 11, 2022 4.986 4.986 4.887 4.887 11,687 -0.07(-1.39%)
Apr 08, 2022 4.848 4.991 4.785 4.956 16,870 +0.04(+0.80%)
Apr 07, 2022 4.719 4.956 4.715 4.917 28,955 +0.15(+3.11%)
Apr 06, 2022 4.719 4.798 4.710 4.769 43,466 +0.00(+0.00%)
Apr 05, 2022 4.927 4.971 4.700 4.769 37,600 -0.15(-3.01%)
Apr 04, 2022 4.956 5.035 4.798 4.917 47,801 +0.00(+0.00%)
Apr 01, 2022 5.016 5.040 4.877 4.917 47,179 +0.00(+0.00%)
Mar 31, 2022 4.808 4.937 4.739 4.917 62,268 +0.11(+2.26%)
Mar 30, 2022 4.918 4.937 4.752 4.808 18,801 -0.01(-0.20%)
Mar 29, 2022 4.887 4.937 4.781 4.818 36,041 -0.05(-1.01%)
Mar 28, 2022 4.937 5.006 4.729 4.868 77,517 -0.07(-1.40%)
Mar 25, 2022 4.966 5.036 4.897 4.937 24,512 -0.03(-0.60%)
Mar 24, 2022 4.868 5.131 4.848 4.966 52,614 +0.08(+1.62%)
Mar 23, 2022 5.006 5.035 4.842 4.887 29,476 -0.13(-2.56%)
Mar 22, 2022 5.184 5.184 4.986 5.016 22,422 -0.12(-2.31%)
Mar 21, 2022 5.095 5.134 4.966 5.134 13,134 +0.12(+2.36%)
Mar 18, 2022 4.729 5.085 4.729 5.016 163,735 +0.17(+3.46%)
Mar 17, 2022 4.838 4.858 4.798 4.848 2,305 +0.03(+0.61%)
Mar 16, 2022 4.838 4.937 4.739 4.818 43,518 +0.15(+3.17%)
Mar 15, 2022 4.621 4.769 4.585 4.670 18,314 +0.02(+0.42%)
Mar 14, 2022 4.779 4.779 4.571 4.650 13,986 -0.17(-3.48%)
Mar 11, 2022 4.877 4.877 4.685 4.818 99,384 -0.06(-1.21%)
Mar 10, 2022 4.561 4.937 4.564 4.877 110,062 +0.28(+6.01%)
Mar 09, 2022 4.512 4.670 4.480 4.601 14,677 +0.10(+2.19%)
Mar 08, 2022 4.690 4.729 4.433 4.502 30,509 -0.10(-2.15%)
Mar 07, 2022 4.729 4.828 4.502 4.601 28,989 -0.19(-3.92%)
Mar 04, 2022 4.739 4.828 4.553 4.789 33,493 +0.14(+2.97%)
Mar 03, 2022 4.611 4.724 4.552 4.650 38,188 +0.05(+1.07%)
Mar 02, 2022 4.571 4.749 4.571 4.601 52,431 -0.07(-1.48%)
Mar 01, 2022 4.739 4.769 4.571 4.670 31,707 -0.02(-0.42%)
Feb 28, 2022 4.680 4.739 4.680 4.690 120,455 +0.06(+1.28%)
Feb 25, 2022 4.542 4.690 4.591 4.631 88,434 +0.08(+1.73%)
Feb 24, 2022 4.453 4.570 4.334 4.552 19,537 -0.03(-0.64%)
Feb 23, 2022 4.739 4.739 4.519 4.581 46,064 -0.11(-2.32%)
Feb 22, 2022 4.433 4.837 4.433 4.690 63,404 +0.19(+4.17%)
Feb 18, 2022 4.502 0 -0.01(-0.22%)
Feb 17, 2022 4.561 4.571 4.453 4.512 10,089 -0.01(-0.22%)
Feb 16, 2022 4.542 4.581 4.344 4.522 54,591 +0.08(+1.78%)
Feb 15, 2022 4.384 4.524 4.374 4.443 558,688 +0.06(+1.35%)
Feb 14, 2022 4.186 4.423 4.186 4.384 24,110 +0.09(+2.07%)
Feb 11, 2022 4.117 4.394 4.117 4.295 34,627 +0.20(+4.82%)
Feb 10, 2022 4.334 4.384 4.097 4.097 22,189 -0.14(-3.26%)
Feb 09, 2022 4.285 4.354 4.127 4.236 4,598 +0.00(+0.00%)
Feb 08, 2022 4.305 4.344 4.216 4.236 7,461 -0.07(-1.61%)
Feb 07, 2022 4.226 4.334 4.196 4.305 12,468 +0.14(+3.32%)
Feb 04, 2022 4.058 4.226 4.038 4.167 4,657 -0.05(-1.17%)
Feb 03, 2022 4.147 4.216 29,896 -0.07(-1.61%)
Feb 02, 2022 4.394 4.448 4.265 4.285 15,914 -0.16(-3.56%)
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.