Skip to main content

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

4.560 +0.280 (+6.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 6.789 6.820 6.711 6.772 22,168 +0.03(+0.52%)
Jul 30, 2013 6.772 6.850 6.737 6.737 17,741 -0.03(-0.39%)
Jul 29, 2013 6.754 6.885 6.754 6.763 39,551 -0.08(-1.14%)
Jul 26, 2013 6.850 6.972 6.841 6.841 9,997 +0.01(+0.13%)
Jul 25, 2013 6.928 6.972 6.824 6.833 50,619 -0.13(-1.88%)
Jul 24, 2013 6.937 7.024 6.911 6.963 13,413 +0.02(+0.25%)
Jul 23, 2013 6.963 7.007 6.911 6.946 28,769 -0.02(-0.25%)
Jul 22, 2013 6.815 6.998 6.728 6.963 39,022 +0.19(+2.83%)
Jul 19, 2013 6.789 6.789 6.676 6.772 33,550 +0.04(+0.65%)
Jul 18, 2013 6.537 6.728 6.537 6.728 46,147 +0.16(+2.38%)
Jul 17, 2013 6.545 6.641 6.519 6.571 29,422 +0.03(+0.53%)
Jul 16, 2013 6.441 6.598 6.441 6.537 36,582 -0.01(-0.13%)
Jul 15, 2013 6.563 6.624 6.506 6.545 20,181 -0.02(-0.27%)
Jul 12, 2013 6.571 6.624 6.554 6.563 12,505 +0.01(+0.13%)
Jul 11, 2013 6.493 6.563 6.389 6.554 43,705 +0.14(+2.17%)
Jul 10, 2013 6.345 6.415 6.267 6.415 30,467 +0.08(+1.24%)
Jul 09, 2013 6.197 6.397 6.336 6.336 50,533 +0.00(+0.00%)
Jul 08, 2013 6.441 6.441 6.128 6.336 65,857 -0.06(-0.95%)
Jul 05, 2013 6.423 6.423 6.310 6.397 40,060 -0.04(-0.68%)
Jul 03, 2013 6.389 6.476 6.267 6.441 20,284 +0.03(+0.54%)
Jul 02, 2013 6.519 6.554 6.363 6.406 31,427 -0.12(-1.87%)
Jul 01, 2013 6.545 6.558 6.519 6.528 30,177 +0.06(+0.94%)
Jun 28, 2013 6.476 6.519 6.432 6.467 53,077 -0.01(-0.13%)
Jun 27, 2013 6.450 6.554 6.423 6.476 78,888 +0.14(+2.20%)
Jun 26, 2013 6.441 6.441 6.249 6.336 61,546 -0.11(-1.75%)
Jun 25, 2013 6.145 6.502 6.136 6.450 56,141 +0.36(+5.86%)
Jun 24, 2013 6.267 6.310 5.980 6.093 176,479 -0.29(-4.50%)
Jun 21, 2013 6.829 7.089 6.197 6.380 1,802,816 +0.24(+3.97%)
Jun 20, 2013 6.276 6.276 6.093 6.136 291,952 -0.17(-2.76%)
Jun 19, 2013 6.876 6.876 6.310 6.310 310,373 -0.24(-3.72%)
Jun 18, 2013 6.598 6.754 6.423 6.554 261,800 -0.09(-1.31%)
Jun 17, 2013 6.598 6.711 6.589 6.641 204,493 +0.03(+0.53%)
Jun 14, 2013 7.189 7.216 6.528 6.606 297,064 -0.55(-7.66%)
Jun 13, 2013 7.424 7.424 6.972 7.155 167,464 -0.29(-3.86%)
Jun 12, 2013 7.668 7.703 7.309 7.442 183,479 -0.21(-2.73%)
Jun 11, 2013 7.729 7.903 7.572 7.651 73,168 -0.20(-2.55%)
Jun 10, 2013 7.755 7.851 7.746 7.851 34,546 +0.07(+0.89%)
Jun 07, 2013 7.912 7.912 7.616 7.781 42,822 -0.14(-1.76%)
Jun 06, 2013 7.868 7.921 7.807 7.921 33,732 +0.03(+0.44%)
Jun 05, 2013 7.799 7.921 7.686 7.886 57,178 -0.03(-0.44%)
Jun 04, 2013 8.129 8.138 7.877 7.921 18,113 -0.21(-2.57%)
Jun 03, 2013 8.182 8.330 8.051 8.129 50,539 -0.09(-1.06%)
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%)
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.