Skip to main content

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

3.660 +0.060 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 3.530 3.690 3.510 3.660 23,446 +0.06(+1.67%)
Jun 30, 2022 3.400 3.690 3.260 3.600 47,777 +0.16(+4.65%)
Jun 29, 2022 3.500 3.550 3.400 3.440 77,222 -0.09(-2.55%)
Jun 28, 2022 3.710 3.710 3.503 3.530 29,112 -0.15(-4.08%)
Jun 27, 2022 3.560 3.727 3.500 3.680 28,171 +0.12(+3.37%)
Jun 24, 2022 3.590 3.700 3.420 3.560 48,913 +0.06(+1.71%)
Jun 23, 2022 3.480 3.590 3.400 3.500 20,833 -0.04(-1.13%)
Jun 22, 2022 3.480 3.616 3.450 3.540 22,228 +0.00(+0.00%)
Jun 21, 2022 3.330 3.550 3.330 3.540 45,930 +0.21(+6.31%)
Jun 17, 2022 3.390 3.480 3.330 3.330 48,634 +0.00(+0.00%)
Jun 16, 2022 3.490 3.530 3.320 3.330 74,414 -0.31(-8.52%)
Jun 15, 2022 3.500 3.703 3.500 3.640 27,363 +0.11(+3.12%)
Jun 14, 2022 3.570 3.630 3.510 3.530 57,661 -0.04(-1.12%)
Jun 13, 2022 3.790 3.799 3.570 3.570 78,754 -0.28(-7.27%)
Jun 10, 2022 3.950 3.975 3.850 3.850 96,708 -0.20(-4.94%)
Jun 09, 2022 4.013 4.285 4.013 4.050 35,053 -0.18(-4.26%)
Jun 08, 2022 4.170 4.300 4.170 4.230 51,998 -0.02(-0.47%)
Jun 07, 2022 4.110 4.310 4.100 4.250 42,614 +0.04(+0.95%)
Jun 06, 2022 4.150 4.260 4.150 4.210 34,133 +0.01(+0.24%)
Jun 03, 2022 4.120 4.310 4.080 4.200 37,014 -0.03(-0.71%)
Jun 02, 2022 4.270 4.330 3.890 4.230 223,972 -0.07(-1.63%)
Jun 01, 2022 4.440 4.490 4.150 4.300 94,353 -0.23(-5.08%)
May 31, 2022 4.570 4.576 4.410 4.530 65,227 -0.01(-0.22%)
May 27, 2022 4.470 4.720 4.470 4.540 20,507 +0.01(+0.22%)
May 26, 2022 4.570 4.597 4.420 4.530 30,514 +0.09(+2.03%)
May 25, 2022 4.300 4.463 4.300 4.440 16,378 -0.01(-0.22%)
May 24, 2022 4.380 4.450 4.350 4.450 11,108 +0.01(+0.23%)
May 23, 2022 4.500 4.595 4.396 4.440 49,736 +0.05(+1.14%)
May 20, 2022 4.420 4.550 4.300 4.390 43,782 +0.01(+0.23%)
May 19, 2022 4.360 4.450 4.340 4.380 7,500 +0.04(+0.92%)
May 18, 2022 4.350 4.520 4.325 4.340 46,876 -0.08(-1.81%)
May 17, 2022 4.500 4.520 4.310 4.420 87,233 +0.10(+2.31%)
May 16, 2022 4.450 4.640 4.310 4.320 119,626 -0.05(-1.14%)
May 13, 2022 4.270 4.500 4.230 4.370 33,718 +0.05(+1.16%)
May 12, 2022 4.300 4.412 4.190 4.320 27,515 -0.03(-0.69%)
May 11, 2022 4.350 4.495 4.325 4.350 15,546 +0.00(+0.00%)
May 10, 2022 4.320 4.350 4.160 4.350 23,161 +0.14(+3.33%)
May 09, 2022 4.320 4.390 4.195 4.210 25,530 -0.18(-4.10%)
May 06, 2022 4.420 4.470 4.370 4.390 16,982 -0.08(-1.79%)
May 05, 2022 4.600 4.600 4.440 4.470 71,978 -0.25(-5.30%)
May 04, 2022 4.600 4.740 4.460 4.720 17,169 +0.11(+2.39%)
May 03, 2022 4.480 4.740 4.480 4.610 54,978 +0.19(+4.30%)
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.