Skip to main content

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

9.450 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 16.28 16.35 15.80 15.80 86,705 -0.45(-2.80%)
Apr 27, 2018 16.53 16.81 16.25 16.25 82,566 -0.17(-1.01%)
Apr 26, 2018 17.08 17.08 15.99 16.42 120,315 -0.70(-4.10%)
Apr 25, 2018 16.85 17.12 15.96 17.12 311,078 +0.29(+1.72%)
Apr 24, 2018 16.91 16.95 16.55 16.83 74,365 +0.00(+0.00%)
Apr 23, 2018 16.78 17.13 16.25 16.83 40,611 +0.31(+1.87%)
Apr 20, 2018 17.03 17.08 16.42 16.52 29,688 -0.47(-2.79%)
Apr 19, 2018 17.44 17.44 16.74 17.00 71,186 -0.23(-1.36%)
Apr 18, 2018 17.09 17.39 17.00 17.23 43,339 +0.19(+1.09%)
Apr 17, 2018 17.11 17.90 17.04 17.04 152,737 -0.04(-0.24%)
Apr 16, 2018 17.46 17.55 16.72 17.09 76,963 -0.19(-1.08%)
Apr 13, 2018 17.68 17.79 17.13 17.27 101,376 -0.41(-2.34%)
Apr 12, 2018 17.47 17.70 17.07 17.68 39,905 +0.29(+1.66%)
Apr 11, 2018 17.55 17.63 17.39 17.39 51,657 -0.13(-0.75%)
Apr 10, 2018 17.43 17.55 17.33 17.53 97,987 +0.10(+0.55%)
Apr 09, 2018 17.55 17.64 17.21 17.43 123,710 -0.02(-0.12%)
Apr 06, 2018 17.42 17.53 17.06 17.45 115,454 +0.03(+0.20%)
Apr 05, 2018 17.21 17.64 17.06 17.42 181,222 +0.28(+1.61%)
Apr 04, 2018 16.58 17.36 16.52 17.14 70,694 +0.39(+2.34%)
Apr 03, 2018 16.41 16.75 16.14 16.75 150,401 +0.39(+2.36%)
Apr 02, 2018 16.36 16.99 16.02 16.36 45,049 +0.08(+0.51%)
Mar 29, 2018 16.28 16.28 16.28 0 +0.34(+2.12%)
Mar 28, 2018 16.22 16.35 15.78 15.94 74,317 -0.17(-1.03%)
Mar 27, 2018 16.09 16.37 15.89 16.11 98,999 +0.07(+0.43%)
Mar 26, 2018 16.17 16.32 15.76 16.04 86,141 +0.02(+0.13%)
Mar 23, 2018 15.94 17.16 15.82 16.02 492,468 +0.19(+1.17%)
Mar 22, 2018 16.39 16.91 15.54 15.83 570,708 -0.48(-2.91%)
Mar 21, 2018 16.95 16.95 16.21 16.31 341,873 -0.56(-3.31%)
Mar 20, 2018 17.42 17.73 16.64 16.86 155,169 -0.65(-3.73%)
Mar 19, 2018 18.10 18.10 17.21 17.52 90,376 -0.57(-3.16%)
Mar 16, 2018 17.92 18.23 17.66 18.09 77,724 +0.23(+1.27%)
Mar 15, 2018 17.73 18.30 17.56 17.86 148,946 +0.15(+0.86%)
Mar 14, 2018 17.96 17.96 17.33 17.71 75,734 -0.14(-0.81%)
Mar 13, 2018 17.95 18.00 17.70 17.86 75,789 -0.05(-0.31%)
Mar 12, 2018 18.13 18.23 17.76 17.91 87,342 -0.02(-0.12%)
Mar 09, 2018 17.97 18.18 17.86 17.93 77,455 -0.03(-0.19%)
Mar 08, 2018 18.32 18.45 17.83 17.97 80,687 -0.27(-1.47%)
Mar 07, 2018 17.83 18.23 54,236 +0.03(+0.15%)
Mar 06, 2018 18.21 18.40 18.05 18.21 90,615 +0.23(+1.30%)
Mar 05, 2018 18.30 18.30 17.86 17.97 57,323 -0.21(-1.14%)
Mar 02, 2018 18.55 18.55 18.00 18.18 140,510 -0.55(-2.94%)
Mar 01, 2018 19.23 19.23 18.35 18.73 149,970 -0.42(-2.19%)
Feb 28, 2018 19.03 19.42 18.67 19.15 172,079 +0.19(+1.02%)
Feb 27, 2018 19.12 19.46 18.65 18.96 93,020 -0.01(-0.04%)
Feb 26, 2018 18.94 19.25 18.74 18.96 183,913 +0.15(+0.80%)
Feb 23, 2018 18.59 18.96 18.34 18.81 123,947 +0.23(+1.22%)
Feb 22, 2018 18.92 18.92 18.22 18.59 87,781 -0.21(-1.10%)
Feb 21, 2018 18.68 19.27 18.66 18.79 114,224 +0.19(+1.00%)
Feb 20, 2018 18.76 18.93 18.52 18.61 135,726 -0.16(-0.84%)
Feb 16, 2018 18.76 18.76 18.76 0 +0.14(+0.78%)
Feb 15, 2018 18.45 18.72 18.16 18.62 163,073 +0.31(+1.69%)
Feb 14, 2018 18.85 18.85 18.00 18.31 145,569 -0.45(-2.42%)
Feb 13, 2018 18.36 19.14 18.13 18.76 503,837 +0.27(+1.45%)
Feb 12, 2018 17.57 18.76 17.53 18.50 116,152 +1.05(+6.04%)
Feb 09, 2018 17.37 17.99 16.71 17.44 138,040 +0.22(+1.28%)
Feb 08, 2018 17.62 18.02 16.90 17.22 120,925 -0.83(-4.61%)
Feb 07, 2018 17.99 18.92 17.93 18.06 96,316 +0.14(+0.81%)
Feb 06, 2018 17.88 18.65 17.38 17.91 229,978 -0.08(-0.46%)
Feb 05, 2018 18.57 18.57 16.43 17.99 219,245 -0.75(-4.00%)
Feb 02, 2018 19.65 19.65 18.71 18.74 92,685 -0.70(-3.61%)
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.