Skip to main content

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

12.03 +0.45 (+3.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 3.939 4.167 3.920 4.088 51,795 +0.18(+4.55%)
Jul 28, 2022 3.752 3.989 3.641 3.910 89,167 +0.19(+5.04%)
Jul 27, 2022 3.554 3.801 3.495 3.722 83,074 +0.25(+7.10%)
Jul 26, 2022 3.317 3.518 3.317 3.475 45,523 +0.07(+2.03%)
Jul 25, 2022 3.229 3.426 3.225 3.406 77,428 +0.17(+5.18%)
Jul 22, 2022 3.229 3.337 3.140 3.238 66,771 +0.04(+1.23%)
Jul 21, 2022 3.327 3.454 3.120 3.199 143,432 -0.18(-5.26%)
Jul 20, 2022 3.367 3.483 3.317 3.377 20,261 -0.05(-1.44%)
Jul 19, 2022 3.456 3.524 3.426 3.426 61,063 -0.03(-0.86%)
Jul 18, 2022 3.308 3.505 3.308 3.456 130,139 +0.12(+3.70%)
Jul 15, 2022 3.347 3.387 3.268 3.332 32,037 -0.01(-0.44%)
Jul 14, 2022 3.238 3.347 3.236 3.347 30,085 +0.02(+0.59%)
Jul 13, 2022 3.238 3.426 3.238 3.327 45,481 +0.00(+0.00%)
Jul 12, 2022 3.396 3.456 3.317 3.327 21,020 -0.10(-2.88%)
Jul 11, 2022 3.545 3.545 3.338 3.426 92,403 +0.02(+0.58%)
Jul 08, 2022 3.416 3.495 3.396 3.406 83,201 -0.04(-1.15%)
Jul 07, 2022 3.417 3.594 3.397 3.446 55,813 -0.02(-0.57%)
Jul 06, 2022 3.436 3.535 3.436 3.466 30,176 -0.05(-1.40%)
Jul 05, 2022 3.475 3.603 3.367 3.515 75,832 -0.10(-2.73%)
Jul 01, 2022 3.485 3.643 3.466 3.614 23,746 +0.06(+1.67%)
Jun 30, 2022 3.357 3.643 3.219 3.554 48,389 +0.16(+4.65%)
Jun 29, 2022 3.456 3.505 3.357 3.396 78,212 -0.09(-2.55%)
Jun 28, 2022 3.663 3.663 3.458 3.485 29,485 -0.15(-4.08%)
Jun 27, 2022 3.515 3.679 3.456 3.633 28,532 +0.12(+3.37%)
Jun 24, 2022 3.545 3.654 3.377 3.515 49,540 +0.06(+1.71%)
Jun 23, 2022 3.436 3.545 3.357 3.456 21,100 -0.04(-1.13%)
Jun 22, 2022 3.436 3.570 3.406 3.495 22,513 +0.00(+0.00%)
Jun 21, 2022 3.288 3.505 3.288 3.495 46,519 +0.21(+6.31%)
Jun 17, 2022 3.347 3.436 3.288 3.288 49,257 +0.00(+0.00%)
Jun 16, 2022 3.446 3.485 3.278 3.288 75,368 -0.31(-8.52%)
Jun 15, 2022 3.456 3.656 3.455 3.594 27,713 +0.11(+3.12%)
Jun 14, 2022 3.525 3.584 3.466 3.485 58,400 -0.04(-1.12%)
Jun 13, 2022 3.742 3.751 3.525 3.525 79,763 -0.28(-7.27%)
Jun 10, 2022 3.900 3.924 3.801 3.801 97,948 -0.20(-4.94%)
Jun 09, 2022 3.962 4.231 3.962 3.999 35,502 -0.18(-4.26%)
Jun 08, 2022 4.117 4.246 4.117 4.176 52,664 -0.02(-0.47%)
Jun 07, 2022 4.058 4.255 4.048 4.196 43,160 +0.04(+0.95%)
Jun 06, 2022 4.097 4.206 4.097 4.157 34,570 +0.01(+0.24%)
Jun 03, 2022 4.068 4.255 4.028 4.147 37,488 -0.03(-0.71%)
Jun 02, 2022 4.216 4.275 3.841 4.176 226,844 -0.07(-1.63%)
Jun 01, 2022 4.384 4.433 4.097 4.246 95,563 -0.23(-5.08%)
May 31, 2022 4.512 4.518 4.354 4.473 66,063 -0.01(-0.22%)
May 27, 2022 4.413 4.660 4.413 4.483 20,769 +0.01(+0.22%)
May 26, 2022 4.512 4.539 4.364 4.473 30,905 +0.09(+2.03%)
May 25, 2022 4.246 4.407 4.246 4.384 16,588 -0.01(-0.22%)
May 24, 2022 4.325 4.394 4.295 4.394 11,250 +0.01(+0.23%)
May 23, 2022 4.443 4.537 4.341 4.384 50,373 +0.05(+1.14%)
May 20, 2022 4.364 4.492 4.246 4.334 44,343 +0.01(+0.23%)
May 19, 2022 4.305 4.394 4.285 4.325 7,596 +0.04(+0.92%)
May 18, 2022 4.295 4.463 4.271 4.285 47,477 -0.08(-1.81%)
May 17, 2022 4.443 4.463 4.255 4.364 88,351 +0.10(+2.31%)
May 16, 2022 4.394 4.581 4.255 4.265 121,160 -0.05(-1.14%)
May 13, 2022 4.216 4.443 4.176 4.315 34,150 +0.05(+1.16%)
May 12, 2022 4.246 4.356 4.137 4.265 27,867 -0.03(-0.69%)
May 11, 2022 4.295 4.438 4.270 4.295 15,745 +0.00(+0.00%)
May 10, 2022 4.265 4.295 4.107 4.295 23,458 +0.14(+3.33%)
May 09, 2022 4.265 4.334 4.142 4.157 25,857 -0.18(-4.10%)
May 06, 2022 4.364 4.413 4.315 4.334 17,199 -0.08(-1.79%)
May 05, 2022 4.542 4.542 4.384 4.413 72,901 -0.25(-5.30%)
May 04, 2022 4.542 4.680 4.404 4.660 17,389 +0.11(+2.39%)
May 03, 2022 4.423 4.680 4.423 4.552 55,683 +0.19(+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.