Skip to main content

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

4.570 +0.010 (+0.22%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 5.369 5.454 5.007 5.074 50,538 -0.17(-3.27%)
Jan 30, 2020 5.417 5.503 5.241 5.245 57,202 -0.26(-4.76%)
Jan 29, 2020 5.551 5.617 5.408 5.508 25,742 -0.10(-1.79%)
Jan 28, 2020 5.627 5.723 5.598 5.608 25,209 -0.05(-0.84%)
Jan 27, 2020 5.570 5.656 5.455 5.656 24,434 -0.09(-1.49%)
Jan 24, 2020 5.627 5.799 5.560 5.741 31,560 -0.06(-0.99%)
Jan 23, 2020 5.646 5.827 5.636 5.799 29,296 +0.18(+3.23%)
Jan 22, 2020 5.551 5.932 5.541 5.617 42,726 -0.02(-0.34%)
Jan 21, 2020 5.904 6.130 5.636 5.636 39,896 -0.27(-4.52%)
Jan 17, 2020 5.875 6.066 5.818 5.904 38,690 +0.13(+2.31%)
Jan 16, 2020 5.827 6.008 5.751 5.770 56,381 -0.09(-1.47%)
Jan 15, 2020 5.999 6.056 5.818 5.856 38,126 -0.14(-2.38%)
Jan 14, 2020 6.304 6.304 5.932 5.999 37,001 -0.17(-2.78%)
Jan 13, 2020 6.171 6.409 6.056 6.171 75,066 +0.10(+1.73%)
Jan 10, 2020 6.104 6.132 6.008 6.066 38,900 -0.01(-0.16%)
Jan 09, 2020 6.066 6.149 6.018 6.075 35,432 +0.03(+0.47%)
Jan 08, 2020 6.028 6.285 5.998 6.047 53,805 -0.03(-0.47%)
Jan 07, 2020 5.760 6.094 5.760 6.075 86,523 +0.28(+4.77%)
Jan 06, 2020 5.923 6.033 5.741 5.799 36,821 -0.13(-2.25%)
Jan 03, 2020 6.247 6.352 5.808 5.932 100,343 -0.31(-5.04%)
Jan 02, 2020 6.676 6.676 6.142 6.247 98,071 -0.35(-5.35%)
Dec 31, 2019 6.581 6.657 6.485 6.600 69,936 +0.03(+0.44%)
Dec 30, 2019 6.829 6.829 6.543 6.571 109,639 -0.27(-3.91%)
Dec 27, 2019 7.096 7.096 6.686 6.838 136,517 -0.17(-2.45%)
Dec 26, 2019 7.086 7.229 6.886 7.010 180,692 +0.03(+0.41%)
Dec 24, 2019 6.781 7.210 6.781 6.981 139,768 +0.32(+4.87%)
Dec 23, 2019 6.552 6.829 6.495 6.657 190,784 +0.10(+1.45%)
Dec 20, 2019 6.495 6.752 6.390 6.562 71,194 +0.11(+1.78%)
Dec 19, 2019 6.485 6.724 6.409 6.447 58,086 -0.12(-1.89%)
Dec 18, 2019 6.657 6.776 6.380 6.571 100,335 -0.10(-1.57%)
Dec 17, 2019 6.399 6.676 6.171 6.676 87,552 +0.31(+4.79%)
Dec 16, 2019 6.132 6.533 6.132 6.371 93,800 +0.36(+6.03%)
Dec 13, 2019 5.923 6.457 5.765 6.008 121,733 -0.02(-0.32%)
Dec 12, 2019 5.722 6.161 5.703 6.028 78,721 +0.30(+5.16%)
Dec 11, 2019 5.875 6.037 5.732 5.732 53,603 -0.14(-2.43%)
Dec 10, 2019 6.037 6.037 5.799 5.875 52,492 -0.26(-4.20%)
Dec 09, 2019 5.436 6.285 5.369 6.132 174,476 +0.83(+15.65%)
Dec 06, 2019 5.207 5.465 5.150 5.303 134,840 +0.20(+3.93%)
Dec 05, 2019 5.150 5.255 5.102 5.102 29,091 -0.10(-1.83%)
Dec 04, 2019 5.093 5.274 5.055 5.198 18,223 +0.17(+3.42%)
Dec 03, 2019 5.017 5.150 4.988 5.026 29,849 -0.05(-0.94%)
Dec 02, 2019 5.341 5.389 5.017 5.074 31,948 -0.24(-4.49%)
Nov 29, 2019 5.303 5.369 5.265 5.312 11,953 +0.03(+0.54%)
Nov 27, 2019 5.160 5.589 5.160 5.284 114,708 +0.10(+2.03%)
Nov 26, 2019 5.169 5.265 5.112 5.179 57,064 -0.02(-0.37%)
Nov 25, 2019 5.121 5.398 5.121 5.198 137,430 +0.01(+0.18%)
Nov 22, 2019 5.503 5.503 5.169 5.188 46,239 -0.32(-5.88%)
Nov 21, 2019 5.284 5.661 5.236 5.513 49,762 +0.22(+4.14%)
Nov 20, 2019 5.331 5.408 5.150 5.293 37,983 +0.08(+1.46%)
Nov 19, 2019 4.912 5.236 4.912 5.217 69,532 +0.38(+7.89%)
Nov 18, 2019 4.769 4.883 4.702 4.835 36,354 +0.07(+1.40%)
Nov 15, 2019 4.635 4.807 4.626 4.769 57,563 +0.20(+4.38%)
Nov 14, 2019 4.816 5.026 4.530 4.568 171,280 -0.31(-6.26%)
Nov 13, 2019 4.807 4.988 4.750 4.874 63,041 +0.01(+0.20%)
Nov 12, 2019 4.845 5.102 4.845 4.864 49,837 -0.10(-1.92%)
Nov 11, 2019 5.026 5.112 4.940 4.959 48,817 -0.06(-1.14%)
Nov 08, 2019 4.835 5.017 4.826 5.017 431,991 +0.12(+2.53%)
Nov 07, 2019 4.864 4.978 4.859 4.893 52,480 +0.03(+0.59%)
Nov 06, 2019 4.826 4.921 4.797 4.864 98,338 -0.01(-0.20%)
Nov 05, 2019 4.893 5.045 4.864 4.874 54,830 +0.00(+0.00%)
Nov 04, 2019 4.874 5.217 4.874 4.874 115,169 +0.01(+0.20%)
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.