Skip to main content

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

4.140 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 15.31 15.47 15.31 15.44 10,945 +0.07(+0.46%)
Jan 29, 2015 15.42 15.52 15.30 15.37 10,545 -0.08(-0.52%)
Jan 28, 2015 15.87 15.87 15.31 15.45 46,560 -0.30(-1.90%)
Jan 27, 2015 15.70 15.88 15.56 15.75 4,859 +0.00(+0.00%)
Jan 26, 2015 15.56 15.81 15.50 15.75 20,775 +0.06(+0.38%)
Jan 23, 2015 15.98 15.98 15.64 15.69 75,041 -0.21(-1.32%)
Jan 22, 2015 15.88 15.95 15.67 15.90 42,464 +0.01(+0.06%)
Jan 21, 2015 15.11 15.93 15.11 15.89 65,757 +0.63(+4.13%)
Jan 20, 2015 15.21 15.36 15.09 15.26 31,325 -0.04(-0.26%)
Jan 16, 2015 15.30 15.36 15.02 15.30 25,990 -0.08(-0.52%)
Jan 15, 2015 15.44 15.44 15.25 15.38 30,258 +0.00(+0.00%)
Jan 14, 2015 15.52 15.60 15.18 15.38 24,274 -0.29(-1.85%)
Jan 13, 2015 15.87 16.06 15.54 15.67 25,096 -0.18(-1.14%)
Jan 12, 2015 15.37 15.87 15.36 15.85 18,397 +0.26(+1.67%)
Jan 09, 2015 15.68 15.80 15.40 15.59 130,740 -0.11(-0.70%)
Jan 08, 2015 16.20 16.26 15.61 15.70 91,332 -0.39(-2.42%)
Jan 07, 2015 16.06 16.45 15.72 16.09 71,060 +0.10(+0.63%)
Jan 06, 2015 15.50 16.14 15.26 15.99 67,318 +0.61(+3.97%)
Jan 05, 2015 15.31 15.59 15.25 15.38 40,510 -0.03(-0.19%)
Jan 02, 2015 15.36 15.93 15.15 15.41 26,152 +0.04(+0.26%)
Dec 31, 2014 15.29 15.37 15.37 15.37 10,400 +0.19(+1.25%)
Dec 30, 2014 15.52 15.58 15.00 15.18 11,591 -0.41(-2.63%)
Dec 29, 2014 15.54 15.64 15.35 15.59 9,976 -0.09(-0.57%)
Dec 26, 2014 15.87 16.16 15.50 15.68 9,078 -0.21(-1.32%)
Dec 24, 2014 15.93 15.89 15.89 15.89 3,700 +0.02(+0.13%)
Dec 23, 2014 15.76 16.00 15.70 15.87 7,564 +0.19(+1.21%)
Dec 22, 2014 15.16 15.92 15.16 15.68 37,576 +0.49(+3.23%)
Dec 19, 2014 15.24 15.43 15.08 15.19 27,539 -0.10(-0.65%)
Dec 18, 2014 15.39 15.71 15.00 15.29 114,123 +0.02(+0.13%)
Dec 17, 2014 14.94 15.56 14.87 15.27 214,102 +0.33(+2.21%)
Dec 16, 2014 15.29 15.41 14.92 14.94 411,066 -0.39(-2.54%)
Dec 15, 2014 15.17 15.57 15.17 15.33 64,489 +0.12(+0.79%)
Dec 12, 2014 15.43 15.68 15.00 15.21 66,929 -0.46(-2.94%)
Dec 11, 2014 16.00 16.00 15.00 15.67 190,659 -0.33(-2.06%)
Dec 10, 2014 16.27 16.48 15.81 16.00 74,821 -0.43(-2.62%)
Dec 09, 2014 16.00 16.50 16.00 16.43 46,334 +0.16(+0.98%)
Dec 08, 2014 16.79 16.98 15.85 16.27 35,254 -0.63(-3.73%)
Dec 05, 2014 17.20 17.44 16.82 16.90 43,941 -0.23(-1.34%)
Dec 04, 2014 17.33 17.38 17.11 17.13 28,754 -0.13(-0.75%)
Dec 03, 2014 17.61 17.79 17.23 17.26 101,170 -0.41(-2.32%)
Dec 02, 2014 17.80 18.20 17.30 17.67 76,136 -0.05(-0.28%)
Dec 01, 2014 17.34 17.94 16.80 17.72 305,345 +0.07(+0.40%)
Nov 28, 2014 17.50 17.70 17.16 17.65 113,554 +0.24(+1.38%)
Nov 26, 2014 16.76 17.41 17.41 17.41 77,700 +0.64(+3.82%)
Nov 25, 2014 16.72 16.89 16.56 16.77 65,043 -0.02(-0.12%)
Nov 24, 2014 16.32 17.00 16.19 16.79 99,623 +0.50(+3.07%)
Nov 21, 2014 15.90 16.35 15.87 16.29 75,306 +0.43(+2.71%)
Nov 20, 2014 15.84 16.16 15.71 15.86 95,326 -0.01(-0.06%)
Nov 19, 2014 16.03 16.05 15.60 15.87 31,961 -0.28(-1.73%)
Nov 18, 2014 16.50 16.57 16.06 16.15 25,193 -0.32(-1.94%)
Nov 17, 2014 15.96 16.69 15.90 16.47 136,319 +0.41(+2.55%)
Nov 14, 2014 15.67 16.09 15.59 16.06 41,665 +0.50(+3.21%)
Nov 13, 2014 14.91 15.70 14.91 15.56 47,268 +0.56(+3.73%)
Nov 12, 2014 14.61 15.00 14.24 15.00 132,688 +0.30(+2.04%)
Nov 11, 2014 14.46 14.87 14.26 14.70 66,664 +0.21(+1.45%)
Nov 10, 2014 14.47 14.53 14.41 14.49 27,242 -0.11(-0.75%)
Nov 07, 2014 14.74 14.74 14.20 14.60 11,310 -0.14(-0.95%)
Nov 06, 2014 14.88 14.88 14.65 14.74 12,329 -0.20(-1.34%)
Nov 05, 2014 14.57 15.02 14.54 14.94 53,867 -0.03(-0.20%)
Nov 04, 2014 14.80 15.05 14.52 14.97 39,095 +0.15(+1.01%)
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.