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

4.100 USD +0.100 (+2.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 3.830 3.952 3.830 3.930 83,577 +0.11(+2.88%)
Apr 30, 2021 3.710 3.850 3.710 3.820 34,300 +0.07(+1.87%)
Apr 29, 2021 3.680 3.800 3.680 3.750 57,907 +0.05(+1.35%)
Apr 28, 2021 3.680 3.850 3.680 3.700 133,012 -0.03(-0.80%)
Apr 27, 2021 3.710 3.770 3.660 3.730 56,525 +0.09(+2.47%)
Apr 26, 2021 3.690 3.780 3.550 3.640 27,931 -0.07(-1.89%)
Apr 23, 2021 3.560 3.729 3.530 3.710 66,400 +0.14(+3.92%)
Apr 22, 2021 3.630 3.650 3.480 3.570 72,055 +0.01(+0.28%)
Apr 21, 2021 3.710 3.710 3.480 3.560 125,699 -0.17(-4.56%)
Apr 20, 2021 3.800 3.800 3.560 3.730 80,989 -0.05(-1.32%)
Apr 19, 2021 3.790 3.840 3.620 3.780 152,529 -0.02(-0.53%)
Apr 16, 2021 3.900 3.900 3.790 3.800 27,400 -0.10(-2.56%)
Apr 15, 2021 4.000 4.000 3.810 3.900 50,491 -0.18(-4.41%)
Apr 14, 2021 4.110 4.350 3.940 4.080 555,279 +0.00(+0.00%)
Apr 13, 2021 4.020 4.330 3.910 4.080 196,024 +0.06(+1.49%)
Apr 12, 2021 4.000 4.030 3.950 4.020 23,236 +0.06(+1.52%)
Apr 09, 2021 3.970 4.100 3.953 3.960 11,100 -0.05(-1.25%)
Apr 08, 2021 3.930 4.030 3.930 4.010 14,998 +0.07(+1.78%)
Apr 07, 2021 4.050 4.100 3.910 3.940 43,075 -0.15(-3.67%)
Apr 06, 2021 4.120 4.180 3.986 4.090 78,670 +0.12(+3.02%)
Apr 05, 2021 3.980 3.980 3.920 3.970 17,358 +0.05(+1.28%)
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.