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

4.430 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 4.580 4.580 4.370 4.430 45,700 -0.10(-2.21%)
Sep 16, 2021 4.560 4.640 4.390 4.530 38,148 +0.02(+0.44%)
Sep 15, 2021 4.520 4.710 4.510 4.510 59,209 -0.07(-1.53%)
Sep 14, 2021 4.680 4.710 4.530 4.580 58,635 -0.16(-3.38%)
Sep 13, 2021 4.800 5.077 4.670 4.740 326,094 +0.23(+5.10%)
Sep 10, 2021 4.580 4.640 4.430 4.510 45,305 -0.17(-3.63%)
Sep 09, 2021 4.730 4.750 4.590 4.680 20,141 +0.00(+0.00%)
Sep 08, 2021 4.760 4.800 4.630 4.680 42,048 -0.13(-2.70%)
Sep 07, 2021 4.610 4.890 4.560 4.810 105,329 +0.15(+3.22%)
Sep 03, 2021 4.700 4.790 4.549 4.660 25,520 -0.16(-3.32%)
Sep 02, 2021 4.650 4.850 4.610 4.820 57,294 +0.20(+4.33%)
Sep 01, 2021 4.580 4.690 4.530 4.620 15,475 +0.01(+0.22%)
Aug 31, 2021 4.650 4.670 4.550 4.610 41,228 +0.01(+0.22%)
Aug 30, 2021 4.470 4.640 4.420 4.600 68,157 +0.18(+4.07%)
Aug 27, 2021 4.270 4.449 4.260 4.420 84,270 +0.17(+4.00%)
Aug 26, 2021 4.300 4.350 4.220 4.250 32,315 -0.13(-2.97%)
Aug 25, 2021 4.300 4.524 4.300 4.380 105,944 -0.07(-1.57%)
Aug 24, 2021 4.310 4.584 4.280 4.450 66,097 +0.11(+2.53%)
Aug 23, 2021 4.330 4.360 4.280 4.340 24,779 +0.09(+2.12%)
Aug 20, 2021 4.260 4.357 4.140 4.250 31,022 +0.02(+0.47%)
Aug 19, 2021 3.920 4.230 3.860 4.230 65,564 +0.27(+6.82%)
Aug 18, 2021 4.010 4.050 3.950 3.960 36,477 -0.09(-2.22%)
Aug 17, 2021 4.080 4.090 4.020 4.050 44,262 -0.05(-1.22%)
Aug 16, 2021 4.130 4.140 4.070 4.100 24,324 -0.04(-0.97%)
Aug 13, 2021 4.250 4.269 4.150 4.140 31,385 -0.16(-3.72%)
Aug 12, 2021 4.410 4.410 4.280 4.300 133,207 -0.05(-1.15%)
Aug 11, 2021 4.080 4.610 4.050 4.350 118,617 +0.14(+3.33%)
Aug 10, 2021 4.220 4.340 4.120 4.210 140,750 -0.06(-1.41%)
Aug 09, 2021 4.390 4.390 4.230 4.270 84,468 +0.00(+0.00%)
Aug 06, 2021 4.350 4.350 4.200 4.270 27,424 -0.03(-0.70%)
Aug 05, 2021 4.360 4.510 4.210 4.300 27,842 -0.05(-1.15%)
Aug 04, 2021 4.400 4.400 4.300 4.350 15,813 +0.01(+0.23%)
Aug 03, 2021 4.390 4.449 4.250 4.340 81,368 -0.11(-2.47%)
Aug 02, 2021 4.500 4.530 4.420 4.450 18,007 -0.05(-1.11%)
Jul 30, 2021 4.620 4.630 4.500 4.500 225,525 -0.05(-1.10%)
Jul 29, 2021 4.680 4.730 4.540 4.550 59,058 -0.04(-0.87%)
Jul 28, 2021 4.689 4.780 4.590 4.590 23,886 -0.16(-3.37%)
Jul 27, 2021 4.550 4.770 4.331 4.750 58,737 +0.22(+4.86%)
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%)
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.