Skip to main content

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

11.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 4.048 4.088 3.870 3.870 55,588 -0.18(-4.39%)
Aug 30, 2022 4.107 4.151 4.048 4.048 25,077 -0.11(-2.61%)
Aug 29, 2022 3.969 4.245 3.969 4.157 85,703 +0.10(+2.43%)
Aug 26, 2022 4.216 4.246 3.959 4.058 47,398 -0.17(-3.97%)
Aug 25, 2022 4.157 4.246 4.137 4.226 58,061 +0.02(+0.47%)
Aug 24, 2022 4.196 4.255 4.113 4.206 22,228 +0.03(+0.71%)
Aug 23, 2022 4.097 4.234 3.959 4.176 40,211 +0.08(+1.93%)
Aug 22, 2022 3.890 4.137 3.793 4.097 57,831 +0.25(+6.41%)
Aug 19, 2022 4.018 4.068 3.851 3.851 62,587 -0.16(-3.94%)
Aug 18, 2022 4.038 4.157 3.999 4.009 62,579 -0.02(-0.49%)
Aug 17, 2022 4.058 4.184 4.028 4.028 33,335 -0.13(-3.09%)
Aug 16, 2022 4.147 4.186 4.028 4.157 17,410 +0.05(+1.20%)
Aug 15, 2022 4.048 4.150 4.038 4.107 11,891 -0.06(-1.42%)
Aug 12, 2022 4.078 4.167 4.037 4.167 37,262 +0.02(+0.48%)
Aug 11, 2022 4.167 4.226 4.097 4.147 19,399 -0.04(-0.94%)
Aug 10, 2022 4.147 4.252 4.078 4.186 19,469 +0.05(+1.19%)
Aug 09, 2022 4.176 4.236 4.058 4.137 44,808 -0.11(-2.56%)
Aug 08, 2022 4.305 4.315 4.127 4.246 31,063 +0.02(+0.47%)
Aug 05, 2022 4.068 4.295 4.028 4.226 44,762 +0.21(+5.16%)
Aug 04, 2022 4.127 4.285 3.999 4.018 18,027 -0.09(-2.16%)
Aug 03, 2022 4.068 4.196 3.955 4.107 25,397 +0.00(+0.00%)
Aug 02, 2022 4.068 4.275 3.979 4.107 64,295 +0.07(+1.71%)
Aug 01, 2022 3.959 4.107 3.900 4.038 41,086 -0.05(-1.21%)
Jul 29, 2022 3.939 4.167 3.920 4.088 51,795 +0.18(+4.55%)
Jul 28, 2022 3.752 3.989 3.641 3.910 89,167 +0.19(+5.04%)
Jul 27, 2022 3.554 3.801 3.495 3.722 83,074 +0.25(+7.10%)
Jul 26, 2022 3.317 3.518 3.317 3.475 45,523 +0.07(+2.03%)
Jul 25, 2022 3.229 3.426 3.225 3.406 77,428 +0.17(+5.18%)
Jul 22, 2022 3.229 3.337 3.140 3.238 66,771 +0.04(+1.23%)
Jul 21, 2022 3.327 3.454 3.120 3.199 143,432 -0.18(-5.26%)
Jul 20, 2022 3.367 3.483 3.317 3.377 20,261 -0.05(-1.44%)
Jul 19, 2022 3.456 3.524 3.426 3.426 61,063 -0.03(-0.86%)
Jul 18, 2022 3.308 3.505 3.308 3.456 130,139 +0.12(+3.70%)
Jul 15, 2022 3.347 3.387 3.268 3.332 32,037 -0.01(-0.44%)
Jul 14, 2022 3.238 3.347 3.236 3.347 30,085 +0.02(+0.59%)
Jul 13, 2022 3.238 3.426 3.238 3.327 45,481 +0.00(+0.00%)
Jul 12, 2022 3.396 3.456 3.317 3.327 21,020 -0.10(-2.88%)
Jul 11, 2022 3.545 3.545 3.338 3.426 92,403 +0.02(+0.58%)
Jul 08, 2022 3.416 3.495 3.396 3.406 83,201 -0.04(-1.15%)
Jul 07, 2022 3.417 3.594 3.397 3.446 55,813 -0.02(-0.57%)
Jul 06, 2022 3.436 3.535 3.436 3.466 30,176 -0.05(-1.40%)
Jul 05, 2022 3.475 3.603 3.367 3.515 75,832 -0.10(-2.73%)
Jul 01, 2022 3.485 3.643 3.466 3.614 23,746 +0.06(+1.67%)
Jun 30, 2022 3.357 3.643 3.219 3.554 48,389 +0.16(+4.65%)
Jun 29, 2022 3.456 3.505 3.357 3.396 78,212 -0.09(-2.55%)
Jun 28, 2022 3.663 3.663 3.458 3.485 29,485 -0.15(-4.08%)
Jun 27, 2022 3.515 3.679 3.456 3.633 28,532 +0.12(+3.37%)
Jun 24, 2022 3.545 3.654 3.377 3.515 49,540 +0.06(+1.71%)
Jun 23, 2022 3.436 3.545 3.357 3.456 21,100 -0.04(-1.13%)
Jun 22, 2022 3.436 3.570 3.406 3.495 22,513 +0.00(+0.00%)
Jun 21, 2022 3.288 3.505 3.288 3.495 46,519 +0.21(+6.31%)
Jun 17, 2022 3.347 3.436 3.288 3.288 49,257 +0.00(+0.00%)
Jun 16, 2022 3.446 3.485 3.278 3.288 75,368 -0.31(-8.52%)
Jun 15, 2022 3.456 3.656 3.455 3.594 27,713 +0.11(+3.12%)
Jun 14, 2022 3.525 3.584 3.466 3.485 58,400 -0.04(-1.12%)
Jun 13, 2022 3.742 3.751 3.525 3.525 79,763 -0.28(-7.27%)
Jun 10, 2022 3.900 3.924 3.801 3.801 97,948 -0.20(-4.94%)
Jun 09, 2022 3.962 4.231 3.962 3.999 35,502 -0.18(-4.26%)
Jun 08, 2022 4.117 4.246 4.117 4.176 52,664 -0.02(-0.47%)
Jun 07, 2022 4.058 4.255 4.048 4.196 43,160 +0.04(+0.95%)
Jun 06, 2022 4.097 4.206 4.097 4.157 34,570 +0.01(+0.24%)
Jun 03, 2022 4.068 4.255 4.028 4.147 37,488 -0.03(-0.71%)
Jun 02, 2022 4.216 4.275 3.841 4.176 226,844 -0.07(-1.63%)
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.