Skip to main content

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

4.020 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 7.903 8.216 7.903 8.216 198,597 +0.31(+3.96%)
May 30, 2013 7.764 7.903 7.712 7.903 40,704 +0.15(+1.91%)
May 29, 2013 7.790 7.825 7.729 7.755 39,963 -0.05(-0.67%)
May 28, 2013 7.790 7.834 7.764 7.807 32,288 +0.02(+0.22%)
May 24, 2013 7.825 7.825 7.679 7.790 31,107 -0.02(-0.22%)
May 23, 2013 7.790 7.816 7.591 7.807 34,678 +0.01(+0.11%)
May 22, 2013 7.921 7.929 7.759 7.799 63,606 +0.07(+0.90%)
May 21, 2013 7.529 7.746 7.529 7.729 22,817 +0.18(+2.42%)
May 20, 2013 7.834 7.851 7.529 7.546 213,705 -0.24(-3.13%)
May 17, 2013 7.886 7.903 7.642 7.790 48,411 -0.10(-1.21%)
May 16, 2013 7.851 7.921 7.781 7.886 23,168 -0.01(-0.11%)
May 15, 2013 7.790 7.938 7.790 7.894 87,827 +0.10(+1.23%)
May 13, 2013 7.842 7.860 7.639 7.799 40,661 -0.06(-0.78%)
May 10, 2013 7.877 7.894 7.825 7.860 13,397 +0.03(+0.33%)
May 09, 2013 7.834 7.894 7.782 7.834 52,312 +0.00(+0.00%)
May 08, 2013 7.746 7.834 7.738 7.834 76,273 +0.10(+1.35%)
May 07, 2013 7.642 7.746 7.642 7.729 27,699 +0.10(+1.25%)
May 06, 2013 7.598 7.694 7.529 7.633 47,532 +0.12(+1.62%)
May 03, 2013 7.468 7.511 7.477 7.511 27,206 +0.03(+0.35%)
May 02, 2013 7.511 7.563 7.468 7.485 34,047 -0.02(-0.23%)
May 01, 2013 7.451 7.520 7.451 7.503 21,421 +0.00(+0.00%)
Apr 30, 2013 7.459 7.546 7.459 7.503 22,248 +0.04(+0.58%)
Apr 29, 2013 7.538 7.555 7.424 7.459 18,126 -0.07(-0.92%)
Apr 26, 2013 7.581 7.598 7.468 7.529 21,137 -0.07(-0.92%)
Apr 25, 2013 7.607 7.651 7.572 7.598 14,739 +0.01(+0.11%)
Apr 24, 2013 7.538 7.686 7.520 7.590 11,744 +0.07(+0.93%)
Apr 23, 2013 7.494 7.581 7.451 7.520 33,518 +0.03(+0.47%)
Apr 22, 2013 7.485 7.703 7.364 7.485 27,756 -0.04(-0.58%)
Apr 19, 2013 7.451 7.538 7.424 7.529 15,394 +0.00(+0.00%)
Apr 18, 2013 7.607 7.616 7.337 7.529 24,177 -0.03(-0.35%)
Apr 17, 2013 7.894 7.894 7.485 7.555 48,439 -0.31(-3.98%)
Apr 16, 2013 7.981 8.002 7.851 7.868 53,912 -0.10(-1.20%)
Apr 15, 2013 8.051 8.060 7.959 7.964 55,129 -0.14(-1.72%)
Apr 12, 2013 8.138 8.182 7.981 8.103 49,219 -0.05(-0.64%)
Apr 11, 2013 8.277 8.295 8.129 8.156 47,991 -0.14(-1.68%)
Apr 10, 2013 8.173 8.295 8.173 8.295 67,671 +0.10(+1.28%)
Apr 09, 2013 8.199 8.243 8.138 8.190 131,256 +0.05(+0.64%)
Apr 08, 2013 7.825 8.182 7.825 8.138 64,019 +0.30(+3.89%)
Apr 05, 2013 7.877 7.887 7.834 7.834 93,705 -0.08(-0.99%)
Apr 04, 2013 7.886 7.912 7.877 7.912 12,171 -0.02(-0.22%)
Apr 03, 2013 8.121 8.121 7.842 7.929 65,268 -0.21(-2.57%)
Apr 02, 2013 8.304 8.304 8.112 8.138 75,226 -0.15(-1.79%)
Apr 01, 2013 8.251 8.321 8.122 8.286 94,747 +0.08(+0.95%)
Mar 28, 2013 8.016 8.208 8.016 8.208 24,321 +0.20(+2.50%)
Mar 27, 2013 7.973 8.008 7.955 8.008 39,521 +0.03(+0.44%)
Mar 26, 2013 8.016 8.042 7.964 7.973 26,441 -0.02(-0.22%)
Mar 25, 2013 7.973 7.990 7.930 7.990 49,018 +0.10(+1.32%)
Mar 22, 2013 7.973 7.999 7.729 7.886 49,727 -0.12(-1.52%)
Mar 21, 2013 8.008 8.060 7.912 8.008 20,061 -0.04(-0.54%)
Mar 20, 2013 7.886 8.129 7.868 8.051 224,685 +0.17(+2.21%)
Mar 19, 2013 8.016 8.016 7.834 7.877 64,322 -0.10(-1.31%)
Mar 18, 2013 7.990 8.022 7.903 7.981 19,796 -0.03(-0.33%)
Mar 15, 2013 7.955 8.042 7.834 8.008 61,557 +0.03(+0.33%)
Mar 14, 2013 7.886 7.999 7.746 7.981 27,610 +0.11(+1.44%)
Mar 13, 2013 7.834 7.973 7.790 7.868 103,168 +0.04(+0.56%)
Mar 12, 2013 7.764 7.999 7.764 7.825 103,863 +0.09(+1.12%)
Mar 11, 2013 7.999 8.077 7.694 7.738 46,544 -0.25(-3.16%)
Mar 08, 2013 8.042 8.338 7.921 7.990 142,332 +0.03(+0.33%)
Mar 07, 2013 7.807 8.025 7.790 7.964 204,274 +0.14(+1.78%)
Mar 06, 2013 7.834 7.955 7.733 7.825 152,244 +0.08(+1.01%)
Mar 05, 2013 7.372 7.816 7.372 7.746 175,215 +0.38(+5.20%)
Mar 04, 2013 7.155 7.407 7.155 7.364 37,093 +0.14(+1.93%)
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.