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

4.530 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 4.470 4.570 4.440 4.530 21,555 +0.09(+2.03%)
Jul 23, 2021 4.530 4.640 4.440 4.440 47,881 -0.11(-2.42%)
Jul 22, 2021 4.555 4.590 4.440 4.550 13,665 +0.02(+0.44%)
Jul 21, 2021 4.390 4.590 4.388 4.530 52,524 +0.17(+3.90%)
Jul 20, 2021 4.260 4.440 4.190 4.360 122,784 -0.02(-0.46%)
Jul 19, 2021 4.450 4.490 4.250 4.380 65,040 -0.21(-4.58%)
Jul 16, 2021 4.840 4.840 4.510 4.590 40,496 -0.15(-3.16%)
Jul 15, 2021 4.730 4.870 4.730 4.740 860,188 -0.05(-1.04%)
Jul 14, 2021 4.740 4.910 4.723 4.790 177,940 -0.01(-0.21%)
Jul 13, 2021 4.590 4.830 4.590 4.800 88,164 +0.19(+4.12%)
Jul 12, 2021 4.800 4.880 4.571 4.610 135,995 -0.08(-1.71%)
Jul 09, 2021 4.310 4.710 4.210 4.690 692,043 +0.40(+9.32%)
Jul 08, 2021 3.850 4.300 3.822 4.290 618,953 +0.42(+10.85%)
Jul 07, 2021 3.910 3.910 3.760 3.870 29,912 -0.01(-0.26%)
Jul 06, 2021 3.810 3.880 3.810 3.880 32,063 +0.06(+1.57%)
Jul 02, 2021 3.780 3.850 3.780 3.820 13,781 +0.01(+0.26%)
Jul 01, 2021 3.750 3.870 3.749 3.810 29,173 +0.10(+2.70%)
Jun 30, 2021 3.780 3.820 3.650 3.710 52,359 -0.08(-2.11%)
Jun 29, 2021 3.780 3.830 3.750 3.790 15,145 +0.00(+0.00%)
Jun 28, 2021 3.760 3.825 3.753 3.790 37,274 -0.04(-1.04%)
Jun 25, 2021 3.990 3.990 3.820 3.830 96,894 -0.17(-4.25%)
Jun 24, 2021 3.990 4.030 3.970 4.000 27,939 +0.01(+0.25%)
Jun 23, 2021 4.000 4.090 3.950 3.990 65,894 -0.05(-1.24%)
Jun 22, 2021 4.180 4.230 4.020 4.040 92,120 -0.17(-4.04%)
Jun 21, 2021 4.210 4.260 4.130 4.210 85,144 +0.11(+2.68%)
Jun 18, 2021 4.110 4.220 4.020 4.100 116,274 +0.10(+2.50%)
Jun 17, 2021 4.060 4.139 3.985 4.000 52,561 -0.11(-2.68%)
Jun 16, 2021 4.170 4.170 4.065 4.110 41,832 +0.01(+0.24%)
Jun 15, 2021 4.100 4.170 4.020 4.100 49,490 -0.05(-1.20%)
Jun 14, 2021 4.040 4.160 3.950 4.150 135,762 +0.21(+5.33%)
Jun 11, 2021 4.060 4.060 3.870 3.940 84,689 -0.07(-1.75%)
Jun 10, 2021 4.180 4.180 3.960 4.010 227,544 -0.12(-2.91%)
Jun 09, 2021 4.060 4.150 3.990 4.130 319,415 +0.13(+3.25%)
Jun 08, 2021 4.130 4.180 3.960 4.000 133,094 -0.08(-1.96%)
Jun 07, 2021 4.040 4.149 3.970 4.080 523,254 +0.13(+3.29%)
Jun 04, 2021 4.160 4.320 3.950 3.950 345,604 -0.23(-5.50%)
Jun 03, 2021 4.000 4.180 3.920 4.180 60,793 +0.18(+4.50%)
Jun 02, 2021 3.900 4.000 3.900 4.000 83,580 +0.18(+4.71%)
Jun 01, 2021 3.740 3.900 3.710 3.820 86,225 +0.13(+3.52%)
May 28, 2021 3.630 3.740 3.630 3.690 41,216 +0.06(+1.65%)
May 27, 2021 3.610 3.703 3.585 3.630 68,187 +0.02(+0.55%)
May 26, 2021 3.700 3.758 3.560 3.610 128,982 -0.10(-2.70%)
May 25, 2021 3.870 3.870 3.700 3.710 30,489 -0.15(-3.89%)
May 24, 2021 3.810 3.860 3.780 3.860 4,340 +0.08(+2.12%)
May 21, 2021 3.900 3.900 3.780 3.780 17,363 -0.02(-0.53%)
May 20, 2021 3.860 3.940 3.800 3.800 67,954 -0.09(-2.31%)
May 19, 2021 3.880 3.950 3.820 3.890 28,557 -0.04(-1.02%)
May 18, 2021 4.000 4.000 3.910 3.930 41,595 -0.04(-1.01%)
May 17, 2021 4.030 4.150 3.969 3.970 86,401 +0.00(+0.00%)
May 14, 2021 3.890 4.000 3.785 3.970 86,298 +0.23(+6.15%)
May 13, 2021 3.780 3.810 3.719 3.740 14,119 -0.06(-1.58%)
May 12, 2021 3.917 3.950 3.760 3.800 17,687 -0.08(-2.06%)
May 11, 2021 3.990 4.000 3.845 3.880 39,380 -0.10(-2.51%)
May 10, 2021 3.980 4.115 3.960 3.980 75,151 +0.03(+0.76%)
May 07, 2021 3.910 4.040 3.910 3.950 36,022 +0.05(+1.28%)
May 06, 2021 4.000 4.000 3.870 3.900 64,062 -0.07(-1.76%)
May 05, 2021 3.910 4.050 3.900 3.970 138,956 +0.08(+2.06%)
May 04, 2021 4.000 4.190 3.850 3.890 64,357 -0.04(-1.02%)
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.