Skip to main content

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

4.080 -0.130 (-3.09%)
Official Closing Price Updated: 4:10 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 16.68 16.91 16.62 16.91 28,961 +0.17(+1.02%)
Jul 30, 2015 16.88 17.16 16.55 16.74 12,048 -0.25(-1.47%)
Jul 29, 2015 16.71 17.18 16.63 16.99 15,533 +0.14(+0.83%)
Jul 28, 2015 16.67 17.14 16.60 16.85 18,719 +0.20(+1.20%)
Jul 27, 2015 16.65 16.74 16.60 16.65 9,434 -0.13(-0.77%)
Jul 24, 2015 17.15 17.23 16.69 16.78 14,184 -0.45(-2.61%)
Jul 23, 2015 17.75 17.75 17.11 17.23 14,645 -0.39(-2.21%)
Jul 22, 2015 17.58 17.75 17.40 17.62 133,423 -0.12(-0.68%)
Jul 21, 2015 17.82 17.95 17.49 17.74 152,918 +0.04(+0.23%)
Jul 20, 2015 18.35 18.35 17.59 17.70 87,535 -0.84(-4.53%)
Jul 17, 2015 18.50 18.67 18.18 18.54 38,787 +0.05(+0.27%)
Jul 16, 2015 18.35 18.78 18.25 18.49 103,334 +0.30(+1.65%)
Jul 15, 2015 17.75 18.72 17.68 18.19 86,632 +0.12(+0.66%)
Jul 14, 2015 17.87 18.15 17.86 18.07 152,418 +0.10(+0.56%)
Jul 13, 2015 17.96 18.12 17.83 17.97 12,882 +0.20(+1.13%)
Jul 10, 2015 17.69 18.07 17.53 17.77 44,378 +0.22(+1.25%)
Jul 09, 2015 17.01 17.74 16.85 17.55 42,069 +0.71(+4.22%)
Jul 08, 2015 17.35 17.35 16.81 16.84 22,810 -0.61(-3.50%)
Jul 07, 2015 17.82 17.82 17.20 17.45 29,219 -0.25(-1.41%)
Jul 06, 2015 18.24 18.24 17.66 17.70 24,033 -0.66(-3.59%)
Jul 02, 2015 17.76 18.36 18.36 18.36 126,900 +0.46(+2.57%)
Jul 01, 2015 18.14 18.14 17.12 17.90 50,519 -0.05(-0.28%)
Jun 30, 2015 18.12 18.13 17.42 17.95 25,944 -0.14(-0.77%)
Jun 29, 2015 18.56 18.56 17.98 18.09 12,561 -0.66(-3.52%)
Jun 26, 2015 18.17 19.12 18.17 18.75 44,817 -0.14(-0.74%)
Jun 25, 2015 18.71 19.07 18.37 18.89 54,453 +0.18(+0.96%)
Jun 24, 2015 19.00 19.21 18.58 18.71 44,372 -0.41(-2.14%)
Jun 23, 2015 19.24 19.40 19.00 19.12 79,361 -0.12(-0.62%)
Jun 22, 2015 17.82 19.44 17.82 19.24 156,332 +1.41(+7.91%)
Jun 19, 2015 17.73 17.84 17.62 17.83 55,717 +0.15(+0.85%)
Jun 18, 2015 17.65 17.74 17.62 17.68 32,731 +0.07(+0.40%)
Jun 17, 2015 18.01 18.03 17.40 17.61 67,472 -0.39(-2.17%)
Jun 16, 2015 18.00 18.13 17.90 18.00 80,393 -0.20(-1.10%)
Jun 15, 2015 18.27 18.31 18.15 18.20 41,716 -0.28(-1.52%)
Jun 12, 2015 18.61 18.71 18.25 18.48 18,307 -0.27(-1.44%)
Jun 11, 2015 18.90 18.90 18.55 18.75 34,277 -0.17(-0.90%)
Jun 10, 2015 18.90 19.16 18.85 18.92 129,194 -0.07(-0.37%)
Jun 09, 2015 18.32 19.05 18.29 18.99 87,403 +0.39(+2.10%)
Jun 08, 2015 18.53 18.78 18.25 18.60 119,167 -0.12(-0.64%)
Jun 05, 2015 19.06 19.06 18.59 18.72 27,718 -0.34(-1.78%)
Jun 04, 2015 18.55 19.20 18.49 19.06 86,253 +0.40(+2.14%)
Jun 03, 2015 18.69 18.99 18.54 18.66 172,728 +0.00(+0.00%)
Jun 02, 2015 17.91 18.72 17.91 18.66 23,521 +0.71(+3.96%)
Jun 01, 2015 17.98 18.23 17.91 17.95 248,098 -0.08(-0.44%)
May 29, 2015 17.97 18.06 17.85 18.03 231,042 +0.03(+0.17%)
May 28, 2015 18.14 18.32 17.95 18.00 210,860 -0.04(-0.22%)
May 27, 2015 18.03 18.45 17.90 18.04 62,807 -0.05(-0.28%)
May 26, 2015 17.93 18.26 17.93 18.09 116,116 +0.02(+0.11%)
May 22, 2015 17.97 18.07 18.07 18.07 49,400 +0.02(+0.11%)
May 21, 2015 18.21 18.31 17.92 18.05 86,164 -0.28(-1.53%)
May 20, 2015 18.44 18.65 18.09 18.33 71,414 -0.17(-0.92%)
May 19, 2015 18.63 18.77 18.40 18.50 24,464 -0.21(-1.12%)
May 18, 2015 18.68 18.98 18.50 18.71 23,642 -0.03(-0.16%)
May 15, 2015 18.74 18.96 18.42 18.74 16,260 -0.03(-0.16%)
May 14, 2015 18.82 18.99 18.63 18.77 14,432 -0.03(-0.16%)
May 13, 2015 18.67 18.95 18.39 18.80 69,374 +0.08(+0.43%)
May 12, 2015 18.37 18.95 18.26 18.72 22,249 +0.22(+1.19%)
May 11, 2015 18.41 18.70 18.41 18.50 8,594 -0.07(-0.38%)
May 08, 2015 18.89 18.94 18.55 18.57 9,688 -0.11(-0.59%)
May 07, 2015 18.50 18.85 18.26 18.68 48,699 -0.06(-0.32%)
May 06, 2015 18.84 18.84 18.28 18.74 31,459 -0.13(-0.69%)
May 05, 2015 18.57 19.07 18.43 18.87 124,196 +0.27(+1.45%)
May 04, 2015 18.17 18.87 18.17 18.60 29,047 +0.28(+1.53%)
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.