Skip to main content

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

4.030 +0.050 (+1.26%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 17.80 18.68 17.60 18.48 84,326 +0.72(+4.05%)
Jul 28, 2016 17.90 17.90 17.42 17.76 31,260 -0.14(-0.78%)
Jul 27, 2016 18.00 18.05 17.60 17.90 43,824 +0.10(+0.56%)
Jul 26, 2016 18.00 18.27 17.60 17.80 234,604 -0.10(-0.56%)
Jul 25, 2016 18.23 18.42 17.66 17.90 97,673 -0.48(-2.61%)
Jul 22, 2016 18.67 18.77 18.33 18.38 92,176 -0.43(-2.29%)
Jul 21, 2016 18.30 18.90 17.85 18.81 142,873 +0.20(+1.07%)
Jul 20, 2016 18.85 19.00 18.20 18.61 29,975 -0.29(-1.53%)
Jul 19, 2016 19.00 19.12 18.64 18.90 119,713 -0.02(-0.11%)
Jul 18, 2016 17.80 19.25 17.80 18.92 69,547 +0.91(+5.05%)
Jul 15, 2016 17.11 18.01 17.01 18.01 160,793 +1.05(+6.19%)
Jul 14, 2016 16.60 17.00 16.57 16.96 86,628 +0.32(+1.92%)
Jul 13, 2016 16.64 16.69 16.31 16.64 40,769 +0.04(+0.24%)
Jul 12, 2016 16.76 16.80 16.20 16.60 23,771 -0.05(-0.30%)
Jul 11, 2016 17.00 17.24 16.64 16.65 13,460 -0.03(-0.18%)
Jul 08, 2016 16.74 16.77 16.54 16.68 20,288 +0.10(+0.60%)
Jul 07, 2016 17.00 17.00 16.48 16.58 17,116 -0.50(-2.93%)
Jul 06, 2016 17.10 17.21 16.48 17.08 18,262 -0.07(-0.41%)
Jul 05, 2016 17.27 17.27 16.72 17.15 18,747 -0.14(-0.81%)
Jul 01, 2016 16.66 17.29 17.29 17.29 37,800 +0.48(+2.86%)
Jun 30, 2016 16.89 16.90 15.99 16.81 54,410 +0.02(+0.12%)
Jun 29, 2016 16.80 17.22 16.55 16.79 69,431 +0.13(+0.78%)
Jun 28, 2016 15.80 16.80 15.80 16.66 60,348 +1.00(+6.39%)
Jun 27, 2016 16.17 16.17 15.20 15.66 87,940 -0.64(-3.93%)
Jun 24, 2016 16.00 16.30 15.76 16.30 140,773 -0.13(-0.79%)
Jun 23, 2016 16.48 16.78 16.25 16.43 33,138 +0.21(+1.29%)
Jun 22, 2016 16.62 17.81 16.22 16.22 61,889 -0.26(-1.58%)
Jun 21, 2016 16.59 16.76 15.94 16.48 42,155 +0.07(+0.43%)
Jun 20, 2016 16.18 17.00 16.18 16.41 48,304 +0.22(+1.36%)
Jun 17, 2016 16.39 16.45 16.01 16.19 18,742 -0.17(-1.04%)
Jun 16, 2016 15.97 16.36 15.25 16.36 27,058 +0.38(+2.38%)
Jun 15, 2016 15.70 16.17 15.57 15.98 22,139 +0.35(+2.24%)
Jun 14, 2016 15.69 15.69 15.24 15.63 17,787 -0.03(-0.19%)
Jun 13, 2016 15.65 15.81 15.50 15.66 16,166 -0.23(-1.45%)
Jun 10, 2016 16.25 16.25 15.71 15.89 23,999 -0.53(-3.23%)
Jun 09, 2016 16.35 16.46 15.75 16.42 27,077 +0.02(+0.12%)
Jun 08, 2016 16.37 16.58 16.35 16.40 22,329 -0.01(-0.06%)
Jun 07, 2016 16.12 16.57 16.06 16.41 78,317 +0.34(+2.12%)
Jun 06, 2016 16.08 16.25 15.76 16.07 42,488 +0.18(+1.13%)
Jun 03, 2016 15.56 16.34 15.32 15.89 92,361 +0.39(+2.52%)
Jun 02, 2016 15.19 15.57 14.91 15.50 37,776 +0.35(+2.31%)
Jun 01, 2016 14.96 15.41 14.56 15.15 34,630 +0.15(+1.00%)
May 31, 2016 14.73 15.45 14.73 15.00 84,885 +0.09(+0.60%)
May 27, 2016 14.77 14.91 14.91 14.91 37,800 +0.19(+1.29%)
May 26, 2016 14.51 14.92 14.44 14.72 23,670 +0.06(+0.41%)
May 25, 2016 14.94 14.96 14.59 14.66 15,801 -0.15(-1.01%)
May 24, 2016 14.83 15.02 14.58 14.81 25,796 +0.22(+1.51%)
May 23, 2016 13.95 14.73 13.77 14.59 28,547 +0.37(+2.60%)
May 20, 2016 14.18 14.39 13.94 14.22 21,974 +0.19(+1.35%)
May 19, 2016 13.85 14.04 13.43 14.03 33,747 +0.00(+0.00%)
May 18, 2016 14.26 14.27 13.74 14.03 32,521 -0.23(-1.61%)
May 17, 2016 14.55 14.58 14.22 14.26 34,414 -0.29(-1.99%)
May 16, 2016 14.94 14.94 14.50 14.55 59,727 -0.17(-1.15%)
May 13, 2016 15.00 15.31 14.53 14.72 66,551 -0.59(-3.85%)
May 12, 2016 15.00 15.34 14.74 15.31 146,221 +0.28(+1.86%)
May 11, 2016 14.63 15.03 14.42 15.03 39,268 +0.26(+1.76%)
May 10, 2016 14.69 14.90 14.44 14.77 66,551 +0.32(+2.21%)
May 09, 2016 14.58 15.09 14.36 14.45 106,503 -0.19(-1.30%)
May 06, 2016 14.86 14.86 14.36 14.64 218,091 +0.04(+0.27%)
May 05, 2016 14.50 15.00 14.33 14.60 121,699 +0.11(+0.76%)
May 04, 2016 14.59 14.82 14.40 14.49 46,459 -0.16(-1.09%)
May 03, 2016 14.60 14.75 14.37 14.65 214,144 +0.00(+0.00%)
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.