Skip to main content

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

4.280 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 3.805 4.025 3.786 3.948 53,621 +0.17(+4.55%)
Jul 28, 2022 3.624 3.853 3.517 3.777 92,309 +0.18(+5.04%)
Jul 27, 2022 3.433 3.672 3.376 3.596 86,003 +0.24(+7.10%)
Jul 26, 2022 3.204 3.398 3.204 3.357 47,128 +0.07(+2.03%)
Jul 25, 2022 3.119 3.309 3.115 3.290 80,157 +0.16(+5.18%)
Jul 22, 2022 3.119 3.224 3.033 3.128 69,125 +0.04(+1.23%)
Jul 21, 2022 3.214 3.336 3.014 3.090 148,487 -0.17(-5.26%)
Jul 20, 2022 3.252 3.365 3.204 3.262 20,975 -0.05(-1.44%)
Jul 19, 2022 3.338 3.404 3.309 3.309 63,215 -0.03(-0.86%)
Jul 18, 2022 3.195 3.385 3.195 3.338 134,726 +0.12(+3.70%)
Jul 15, 2022 3.233 3.271 3.157 3.219 33,166 -0.01(-0.44%)
Jul 14, 2022 3.128 3.233 3.126 3.233 31,146 +0.02(+0.59%)
Jul 13, 2022 3.128 3.309 3.128 3.214 47,085 +0.00(+0.00%)
Jul 12, 2022 3.281 3.338 3.204 3.214 21,761 -0.10(-2.88%)
Jul 11, 2022 3.424 3.424 3.224 3.309 95,660 +0.02(+0.58%)
Jul 08, 2022 3.300 3.376 3.281 3.290 86,134 -0.04(-1.15%)
Jul 07, 2022 3.301 3.472 3.281 3.328 57,781 -0.02(-0.57%)
Jul 06, 2022 3.319 3.414 3.319 3.348 31,239 -0.05(-1.40%)
Jul 05, 2022 3.357 3.480 3.252 3.395 78,505 -0.10(-2.73%)
Jul 01, 2022 3.367 3.519 3.348 3.491 24,583 +0.06(+1.67%)
Jun 30, 2022 3.243 3.519 3.109 3.433 50,095 +0.15(+4.65%)
Jun 29, 2022 3.338 3.386 3.243 3.281 80,969 -0.09(-2.55%)
Jun 28, 2022 3.538 3.538 3.341 3.367 30,524 -0.14(-4.08%)
Jun 27, 2022 3.395 3.554 3.338 3.510 29,537 +0.11(+3.37%)
Jun 24, 2022 3.424 3.529 3.262 3.395 51,286 +0.06(+1.71%)
Jun 23, 2022 3.319 3.424 3.243 3.338 21,843 -0.04(-1.13%)
Jun 22, 2022 3.319 3.448 3.290 3.376 23,306 +0.00(+0.00%)
Jun 21, 2022 3.176 3.386 3.176 3.376 48,158 +0.20(+6.31%)
Jun 17, 2022 3.233 3.319 3.176 3.176 50,993 +0.00(+0.00%)
Jun 16, 2022 3.328 3.367 3.166 3.176 78,024 -0.30(-8.52%)
Jun 15, 2022 3.338 3.531 3.338 3.472 28,690 +0.10(+3.12%)
Jun 14, 2022 3.405 3.462 3.348 3.367 60,458 -0.04(-1.12%)
Jun 13, 2022 3.615 3.623 3.405 3.405 82,575 -0.27(-7.27%)
Jun 10, 2022 3.767 3.791 3.672 3.672 101,400 -0.19(-4.94%)
Jun 09, 2022 3.827 4.087 3.827 3.863 36,753 -0.17(-4.26%)
Jun 08, 2022 3.977 4.101 3.977 4.034 54,521 -0.02(-0.47%)
Jun 07, 2022 3.920 4.111 3.910 4.053 44,681 +0.04(+0.95%)
Jun 06, 2022 3.958 4.063 3.958 4.015 35,789 +0.01(+0.24%)
Jun 03, 2022 3.929 4.111 3.891 4.006 38,810 -0.03(-0.71%)
Jun 02, 2022 4.072 4.130 3.710 4.034 234,840 -0.07(-1.63%)
Jun 01, 2022 4.235 4.282 3.958 4.101 98,931 -0.22(-5.08%)
May 31, 2022 4.359 4.364 4.206 4.320 68,392 -0.01(-0.22%)
May 27, 2022 4.263 4.502 4.263 4.330 21,502 +0.01(+0.22%)
May 26, 2022 4.359 4.385 4.215 4.320 31,994 +0.09(+2.03%)
May 25, 2022 4.101 4.257 4.101 4.235 17,172 -0.01(-0.22%)
May 24, 2022 4.177 4.244 4.149 4.244 11,647 +0.01(+0.23%)
May 23, 2022 4.292 4.383 4.193 4.235 52,149 +0.05(+1.14%)
May 20, 2022 4.215 4.339 4.101 4.187 45,906 +0.01(+0.23%)
May 19, 2022 4.158 4.244 4.139 4.177 7,863 +0.04(+0.92%)
May 18, 2022 4.149 4.311 4.125 4.139 49,150 -0.08(-1.81%)
May 17, 2022 4.292 4.311 4.111 4.215 91,465 +0.10(+2.31%)
May 16, 2022 4.244 4.425 4.111 4.120 125,430 -0.05(-1.14%)
May 13, 2022 4.072 4.292 4.034 4.168 35,354 +0.05(+1.16%)
May 12, 2022 4.101 4.208 3.996 4.120 28,850 -0.03(-0.69%)
May 11, 2022 4.149 4.287 4.125 4.149 16,300 +0.00(+0.00%)
May 10, 2022 4.120 4.149 3.968 4.149 24,284 +0.13(+3.33%)
May 09, 2022 4.120 4.187 4.001 4.015 26,768 -0.17(-4.10%)
May 06, 2022 4.215 4.263 4.168 4.187 17,806 -0.08(-1.79%)
May 05, 2022 4.387 4.387 4.235 4.263 75,470 -0.24(-5.30%)
May 04, 2022 4.387 4.521 4.254 4.502 18,002 +0.10(+2.39%)
May 03, 2022 4.273 4.521 4.273 4.397 57,645 +0.18(+4.30%)
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.