Skip to main content

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

4.300 +0.020 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 7.800 7.836 7.710 7.780 19,295 +0.04(+0.52%)
Jul 30, 2013 7.780 7.870 7.740 7.740 15,442 -0.03(-0.39%)
Jul 29, 2013 7.760 7.910 7.760 7.770 34,425 -0.09(-1.15%)
Jul 26, 2013 7.870 8.010 7.860 7.860 8,702 +0.01(+0.13%)
Jul 25, 2013 7.960 8.010 7.840 7.850 44,059 -0.15(-1.88%)
Jul 24, 2013 7.970 8.070 7.940 8.000 11,675 +0.02(+0.25%)
Jul 23, 2013 8.000 8.050 7.940 7.980 25,041 -0.02(-0.25%)
Jul 22, 2013 7.830 8.040 7.730 8.000 33,965 +0.22(+2.83%)
Jul 19, 2013 7.800 7.800 7.670 7.780 29,202 +0.05(+0.65%)
Jul 18, 2013 7.510 7.730 7.510 7.730 40,166 +0.18(+2.38%)
Jul 17, 2013 7.520 7.630 7.490 7.550 25,609 +0.04(+0.53%)
Jul 16, 2013 7.400 7.580 7.400 7.510 31,841 -0.01(-0.13%)
Jul 15, 2013 7.540 7.610 7.475 7.520 17,566 -0.02(-0.27%)
Jul 12, 2013 7.550 7.610 7.530 7.540 10,885 +0.01(+0.13%)
Jul 11, 2013 7.460 7.540 7.340 7.530 38,041 +0.16(+2.17%)
Jul 10, 2013 7.290 7.370 7.200 7.370 26,519 +0.09(+1.24%)
Jul 09, 2013 7.120 7.350 7.280 7.280 43,984 +0.00(+0.00%)
Jul 08, 2013 7.400 7.400 7.040 7.280 57,322 -0.07(-0.95%)
Jul 05, 2013 7.380 7.380 7.250 7.350 34,868 -0.05(-0.68%)
Jul 03, 2013 7.340 7.440 7.200 7.400 17,655 +0.04(+0.54%)
Jul 02, 2013 7.490 7.530 7.311 7.360 27,354 -0.14(-1.87%)
Jul 01, 2013 7.520 7.534 7.490 7.500 26,266 +0.07(+0.94%)
Jun 28, 2013 7.440 7.490 7.390 7.430 46,198 -0.01(-0.13%)
Jun 27, 2013 7.410 7.530 7.380 7.440 68,664 +0.16(+2.20%)
Jun 26, 2013 7.400 7.400 7.180 7.280 53,569 -0.13(-1.75%)
Jun 25, 2013 7.060 7.470 7.050 7.410 48,865 +0.41(+5.86%)
Jun 24, 2013 7.200 7.250 6.870 7.000 153,606 -0.33(-4.50%)
Jun 21, 2013 7.846 8.145 7.120 7.330 1,569,153 +0.28(+3.97%)
Jun 20, 2013 7.210 7.210 7.000 7.050 254,112 -0.20(-2.76%)
Jun 19, 2013 7.900 7.900 7.250 7.250 270,146 -0.28(-3.72%)
Jun 18, 2013 7.580 7.760 7.380 7.530 227,868 -0.10(-1.31%)
Jun 17, 2013 7.580 7.710 7.570 7.630 177,989 +0.04(+0.53%)
Jun 14, 2013 8.260 8.290 7.500 7.590 258,562 -0.63(-7.66%)
Jun 13, 2013 8.530 8.530 8.010 8.220 145,759 -0.33(-3.86%)
Jun 12, 2013 8.810 8.850 8.397 8.550 159,699 -0.24(-2.73%)
Jun 11, 2013 8.880 9.080 8.700 8.790 63,685 -0.23(-2.55%)
Jun 10, 2013 8.910 9.020 8.900 9.020 30,069 +0.08(+0.89%)
Jun 07, 2013 9.090 9.090 8.750 8.940 37,272 -0.16(-1.76%)
Jun 06, 2013 9.040 9.100 8.970 9.100 29,360 +0.04(+0.44%)
Jun 05, 2013 8.960 9.100 8.830 9.060 49,768 -0.04(-0.44%)
Jun 04, 2013 9.340 9.350 9.050 9.100 15,766 -0.24(-2.57%)
Jun 03, 2013 9.400 9.570 9.250 9.340 43,989 -0.10(-1.06%)
May 31, 2013 9.080 9.440 9.080 9.440 172,857 +0.36(+3.96%)
May 30, 2013 8.920 9.080 8.860 9.080 35,429 +0.17(+1.91%)
May 29, 2013 8.950 8.990 8.880 8.910 34,784 -0.06(-0.67%)
May 28, 2013 8.950 9.000 8.920 8.970 28,104 +0.02(+0.22%)
May 24, 2013 8.990 8.990 8.822 8.950 27,076 -0.02(-0.22%)
May 23, 2013 8.950 8.980 8.721 8.970 30,184 +0.01(+0.11%)
May 22, 2013 9.100 9.110 8.914 8.960 55,362 +0.08(+0.90%)
May 21, 2013 8.650 8.900 8.650 8.880 19,860 +0.21(+2.42%)
May 20, 2013 9.000 9.020 8.650 8.670 186,007 -0.28(-3.13%)
May 17, 2013 9.060 9.080 8.780 8.950 42,137 -0.11(-1.21%)
May 16, 2013 9.020 9.100 8.940 9.060 20,166 -0.01(-0.11%)
May 15, 2013 8.950 9.120 8.950 9.070 76,444 +0.11(+1.23%)
May 13, 2013 9.010 9.030 8.776 8.960 35,391 -0.07(-0.78%)
May 10, 2013 9.050 9.070 8.990 9.030 11,661 +0.03(+0.33%)
May 09, 2013 9.000 9.070 8.941 9.000 45,532 +0.00(+0.00%)
May 08, 2013 8.900 9.000 8.890 9.000 66,388 +0.12(+1.35%)
May 07, 2013 8.780 8.900 8.780 8.880 24,109 +0.11(+1.25%)
May 06, 2013 8.730 8.840 8.650 8.770 41,372 +0.14(+1.62%)
May 03, 2013 8.580 8.630 8.590 8.630 23,680 +0.03(+0.35%)
May 02, 2013 8.630 8.689 8.580 8.600 29,635 -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.