Skip to main content

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

6.470 +0.120 (+1.89%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 6.260 6.560 6.260 6.470 104,298 +0.12(+1.89%)
Jan 26, 2023 6.270 6.385 6.215 6.350 107,180 +0.19(+3.08%)
Jan 25, 2023 5.820 6.220 5.665 6.160 233,012 +0.42(+7.32%)
Jan 24, 2023 5.900 5.920 5.500 5.740 179,875 -0.04(-0.69%)
Jan 23, 2023 5.820 5.980 5.670 5.780 97,994 +0.01(+0.17%)
Jan 20, 2023 5.610 5.956 5.570 5.770 53,611 +0.11(+1.94%)
Jan 19, 2023 5.550 5.820 5.260 5.660 280,580 -0.07(-1.22%)
Jan 18, 2023 6.300 6.380 5.674 5.730 174,175 -0.47(-7.58%)
Jan 17, 2023 5.800 6.310 5.790 6.200 272,394 +0.36(+6.16%)
Jan 13, 2023 5.710 5.890 5.710 5.840 83,773 +0.12(+2.10%)
Jan 12, 2023 5.700 5.850 5.630 5.720 91,417 +0.07(+1.24%)
Jan 11, 2023 5.700 5.780 5.520 5.650 86,429 +0.02(+0.36%)
Jan 10, 2023 5.650 5.800 5.650 5.630 201,354 +0.06(+1.08%)
Jan 09, 2023 5.390 5.675 5.390 5.570 154,122 +0.14(+2.58%)
Jan 06, 2023 5.300 5.570 5.265 5.430 172,729 +0.20(+3.82%)
Jan 05, 2023 4.930 5.350 4.930 5.230 138,705 +0.24(+4.81%)
Jan 04, 2023 4.810 5.090 4.810 4.990 104,255 +0.18(+3.74%)
Jan 03, 2023 4.880 4.950 4.730 4.810 54,544 +0.03(+0.63%)
Dec 30, 2022 4.810 4.910 4.650 4.780 159,089 -0.07(-1.44%)
Dec 29, 2022 4.870 5.010 4.830 4.850 56,813 -0.05(-1.02%)
Dec 28, 2022 4.950 5.051 4.760 4.900 139,104 -0.10(-2.00%)
Dec 27, 2022 4.950 5.060 4.831 5.000 120,245 +0.09(+1.83%)
Dec 23, 2022 4.760 4.945 4.760 4.910 45,746 +0.10(+2.08%)
Dec 22, 2022 4.822 4.879 4.753 4.810 19,052 +0.05(+1.05%)
Dec 21, 2022 4.970 5.030 4.760 4.760 189,545 -0.19(-3.84%)
Dec 20, 2022 4.950 5.070 4.920 4.950 129,957 +0.04(+0.81%)
Dec 19, 2022 4.950 4.990 4.900 4.910 91,349 -0.04(-0.81%)
Dec 16, 2022 4.750 4.950 4.750 4.950 118,664 +0.16(+3.23%)
Dec 15, 2022 4.900 4.900 4.770 4.795 204,731 -0.07(-1.34%)
Dec 14, 2022 4.766 4.940 4.750 4.860 82,172 +0.01(+0.21%)
Dec 13, 2022 4.900 4.928 4.790 4.850 86,116 -0.09(-1.82%)
Dec 12, 2022 4.620 4.950 4.540 4.940 100,569 +0.29(+6.24%)
Dec 09, 2022 4.600 4.710 4.600 4.650 24,029 +0.04(+0.87%)
Dec 08, 2022 4.700 4.770 4.601 4.610 97,756 -0.14(-2.95%)
Dec 07, 2022 4.680 4.900 4.573 4.750 112,555 +0.15(+3.26%)
Dec 06, 2022 4.600 4.800 4.483 4.600 89,203 +0.03(+0.66%)
Dec 05, 2022 4.500 4.590 4.320 4.570 88,317 +0.01(+0.22%)
Dec 02, 2022 4.360 4.710 4.317 4.560 121,213 +0.28(+6.54%)
Dec 01, 2022 4.350 4.360 3.910 4.280 69,461 +0.00(+0.00%)
Nov 30, 2022 4.270 4.400 4.146 4.280 22,391 +0.00(+0.00%)
Nov 29, 2022 4.080 4.280 4.070 4.280 31,715 +0.26(+6.47%)
Nov 28, 2022 4.020 4.140 4.020 4.020 96,541 +0.00(+0.00%)
Nov 25, 2022 3.950 4.070 3.884 4.020 16,425 +0.17(+4.33%)
Nov 23, 2022 3.796 3.882 3.796 3.853 43,524 +0.06(+1.51%)
Nov 22, 2022 3.758 3.901 3.720 3.796 51,522 +0.00(+0.00%)
Nov 21, 2022 3.815 3.889 3.767 3.796 35,392 -0.10(-2.69%)
Nov 18, 2022 3.729 3.901 3.720 3.901 13,079 +0.16(+4.34%)
Nov 17, 2022 3.834 3.882 3.720 3.739 51,310 -0.17(-4.39%)
Nov 16, 2022 3.834 3.948 3.834 3.910 30,061 +0.02(+0.49%)
Nov 15, 2022 3.920 4.034 3.891 3.891 58,218 -0.09(-2.16%)
Nov 14, 2022 3.948 4.025 3.891 3.977 50,058 +0.03(+0.72%)
Nov 11, 2022 3.777 3.948 3.729 3.948 52,569 +0.22(+5.88%)
Nov 10, 2022 3.645 3.910 3.645 3.729 4,600 +0.10(+2.89%)
Nov 09, 2022 3.767 3.801 3.615 3.624 7,883 -0.14(-3.80%)
Nov 08, 2022 3.805 3.891 3.705 3.767 37,427 -0.08(-1.99%)
Nov 07, 2022 4.025 4.057 3.824 3.844 50,514 -0.20(-4.95%)
Nov 04, 2022 4.025 4.061 3.942 4.044 20,368 +0.11(+2.91%)
Nov 03, 2022 3.977 4.063 3.929 3.929 54,675 -0.10(-2.60%)
Nov 02, 2022 4.130 4.130 3.981 4.034 15,078 -0.06(-1.40%)
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.