Skip to main content

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

11.79 +0.21 (+1.86%)
Streaming Delayed Price Updated: 11:10 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 4.255 4.395 4.097 4.137 29,473 -0.03(-0.71%)
Jan 28, 2021 4.283 4.363 4.137 4.167 18,186 +0.00(+0.00%)
Jan 27, 2021 4.344 4.413 3.999 4.167 96,744 -0.22(-4.95%)
Jan 26, 2021 4.532 4.571 4.384 4.384 95,368 -0.14(-3.06%)
Jan 25, 2021 4.542 4.581 4.374 4.522 35,471 +0.00(+0.00%)
Jan 22, 2021 4.581 4.789 4.502 4.522 28,156 -0.18(-3.78%)
Jan 21, 2021 4.828 4.937 4.591 4.700 33,857 -0.19(-3.84%)
Jan 20, 2021 4.986 5.108 4.761 4.887 48,921 -0.03(-0.60%)
Jan 19, 2021 4.492 5.085 4.443 4.917 175,893 +0.52(+11.91%)
Jan 15, 2021 4.798 4.812 4.394 4.394 148,074 -0.38(-7.96%)
Jan 14, 2021 4.640 4.887 4.532 4.774 18,604 +0.13(+2.73%)
Jan 13, 2021 4.719 4.789 4.610 4.647 12,158 -0.07(-1.48%)
Jan 12, 2021 4.364 4.754 4.260 4.717 61,776 +0.42(+9.82%)
Jan 11, 2021 4.315 4.480 4.275 4.295 54,940 -0.08(-1.81%)
Jan 08, 2021 4.473 4.542 4.344 4.374 17,218 -0.09(-1.99%)
Jan 07, 2021 4.473 4.640 4.364 4.463 66,010 +0.13(+2.96%)
Jan 06, 2021 4.394 4.502 4.315 4.334 30,018 -0.10(-2.23%)
Jan 05, 2021 4.354 4.433 4.256 4.433 24,340 +0.14(+3.22%)
Jan 04, 2021 4.453 4.488 4.265 4.295 33,582 -0.16(-3.55%)
Dec 31, 2020 4.453 4.453 4.453 35,530 +0.01(+0.33%)
Dec 30, 2020 4.325 4.552 4.305 4.438 35,530 +0.15(+3.57%)
Dec 29, 2020 4.354 4.434 4.147 4.285 96,950 -0.11(-2.47%)
Dec 28, 2020 4.492 4.502 4.305 4.394 93,095 -0.08(-1.77%)
Dec 24, 2020 4.561 4.571 4.448 4.473 17,521 -0.14(-3.00%)
Dec 23, 2020 4.492 4.611 4.364 4.611 9,875 +0.14(+3.09%)
Dec 22, 2020 4.621 4.621 4.432 4.473 27,160 -0.09(-1.95%)
Dec 21, 2020 4.591 4.700 4.512 4.561 38,687 -0.02(-0.43%)
Dec 18, 2020 4.650 4.739 4.561 4.581 44,766 -0.03(-0.64%)
Dec 17, 2020 4.601 4.640 4.502 4.611 8,513 +0.03(+0.65%)
Dec 16, 2020 4.522 4.739 4.413 4.581 114,552 +0.06(+1.31%)
Dec 15, 2020 4.443 4.522 4.334 4.522 93,506 +0.20(+4.70%)
Dec 14, 2020 4.858 5.026 4.295 4.319 304,842 -0.61(-12.34%)
Dec 11, 2020 4.907 5.026 4.838 4.927 43,652 -0.10(-1.96%)
Dec 10, 2020 4.887 5.055 4.769 5.026 55,271 +0.22(+4.52%)
Dec 09, 2020 4.848 5.026 4.700 4.808 97,208 +0.03(+0.62%)
Dec 08, 2020 4.650 4.858 4.650 4.779 26,366 +0.18(+3.86%)
Dec 07, 2020 4.552 4.670 4.396 4.601 20,444 +0.01(+0.22%)
Dec 04, 2020 4.779 4.785 4.492 4.591 31,397 -0.18(-3.73%)
Dec 03, 2020 4.542 4.897 4.542 4.769 61,598 +0.23(+5.00%)
Dec 02, 2020 4.285 4.591 4.285 4.542 21,966 +0.25(+5.75%)
Dec 01, 2020 4.354 4.374 4.246 4.295 163,677 -0.01(-0.23%)
Nov 30, 2020 4.236 4.394 4.107 4.305 478,744 +0.03(+0.69%)
Nov 27, 2020 4.453 4.640 4.246 4.275 72,619 -0.18(-3.99%)
Nov 25, 2020 4.453 4.540 4.364 4.453 69,581 -0.12(-2.59%)
Nov 24, 2020 4.443 4.617 4.334 4.571 82,507 +0.15(+3.35%)
Nov 23, 2020 4.591 4.680 4.325 4.423 91,040 -0.17(-3.66%)
Nov 20, 2020 4.789 4.858 4.542 4.591 83,051 -0.18(-3.73%)
Nov 19, 2020 4.789 4.868 4.655 4.769 87,864 -0.21(-4.17%)
Nov 18, 2020 4.443 5.223 4.423 4.976 267,657 +0.59(+13.51%)
Nov 17, 2020 4.295 4.443 4.221 4.384 96,008 +0.07(+1.60%)
Nov 16, 2020 4.176 4.344 4.102 4.315 49,689 +0.21(+5.05%)
Nov 13, 2020 4.068 4.196 3.979 4.107 47,197 -0.03(-0.72%)
Nov 12, 2020 4.147 4.167 3.880 4.137 75,619 -0.01(-0.24%)
Nov 11, 2020 4.216 4.216 4.068 4.147 60,442 -0.12(-2.78%)
Nov 10, 2020 4.443 4.443 4.117 4.265 148,468 -0.16(-3.57%)
Nov 09, 2020 4.018 4.492 3.870 4.423 178,040 +0.56(+14.58%)
Nov 06, 2020 3.752 3.910 3.693 3.860 39,095 +0.09(+2.36%)
Nov 05, 2020 3.722 3.781 3.663 3.772 92,480 +0.09(+2.41%)
Nov 04, 2020 3.653 3.801 3.624 3.683 11,312 -0.07(-1.84%)
Nov 03, 2020 4.206 4.344 3.752 3.752 144,257 -0.42(-10.17%)
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.