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

4.050 USD -0.070 (-1.70%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 4.040 4.093 3.850 4.050 25,345 -0.07(-1.70%)
Nov 24, 2021 4.100 4.130 4.040 4.120 15,389 +0.02(+0.49%)
Nov 23, 2021 4.240 4.249 4.087 4.100 43,055 -0.12(-2.84%)
Nov 22, 2021 4.210 4.266 4.200 4.220 18,255 +0.00(+0.00%)
Nov 19, 2021 4.390 4.390 4.210 4.220 15,432 -0.14(-3.30%)
Nov 18, 2021 4.530 4.420 4.364 4.364 7,750 -0.20(-4.30%)
Nov 17, 2021 4.586 4.590 4.508 4.560 9,457 -0.02(-0.44%)
Nov 16, 2021 4.651 4.651 4.520 4.580 18,938 -0.15(-3.17%)
Nov 15, 2021 4.700 4.835 4.650 4.730 20,359 +0.03(+0.64%)
Nov 12, 2021 4.650 4.750 4.411 4.700 32,175 -0.01(-0.21%)
Nov 11, 2021 4.650 4.797 4.650 4.710 7,742 +0.01(+0.21%)
Nov 10, 2021 4.700 4.700 97,304 -0.06(-1.26%)
Nov 09, 2021 4.900 4.900 4.760 4.760 19,092 -0.05(-1.04%)
Nov 08, 2021 4.810 4.840 4.750 4.810 12,636 +0.02(+0.42%)
Nov 05, 2021 4.820 4.920 4.760 4.790 51,310 -0.03(-0.62%)
Nov 04, 2021 4.980 5.000 4.759 4.820 19,853 -0.10(-2.03%)
Nov 03, 2021 4.890 4.990 4.870 4.920 17,370 +0.04(+0.82%)
Nov 02, 2021 4.990 4.990 4.822 4.880 8,619 -0.05(-1.01%)
Nov 01, 2021 4.760 4.940 4.690 4.930 41,313 +0.24(+5.12%)
Oct 29, 2021 4.900 4.900 4.650 4.690 16,731 -0.21(-4.29%)
Oct 28, 2021 4.920 5.090 4.810 4.900 62,968 -0.05(-1.01%)
Oct 27, 2021 5.000 5.030 4.865 4.950 26,205 -0.09(-1.79%)
Oct 26, 2021 4.970 5.070 5.040 47,013 +0.07(+1.41%)
Oct 25, 2021 4.820 4.970 4.730 4.970 32,597 +0.11(+2.26%)
Oct 22, 2021 4.690 4.890 4.600 4.860 29,834 +0.14(+2.97%)
Oct 21, 2021 4.910 4.930 4.700 4.720 36,468 -0.16(-3.28%)
Oct 20, 2021 4.890 4.920 4.800 4.880 16,710 +0.03(+0.62%)
Oct 19, 2021 4.680 4.900 4.680 4.850 35,130 +0.18(+3.85%)
Oct 18, 2021 4.560 4.700 4.540 4.670 26,274 +0.07(+1.52%)
Oct 15, 2021 4.480 4.650 4.480 4.600 27,612 +0.12(+2.68%)
Oct 14, 2021 4.500 4.590 4.430 4.480 54,548 +0.00(+0.00%)
Oct 13, 2021 4.480 4.620 4.400 4.480 22,368 +0.04(+0.82%)
Oct 12, 2021 4.420 4.530 4.360 4.444 33,897 +0.00(+0.08%)
Oct 11, 2021 4.300 4.570 4.280 4.440 55,251 +0.01(+0.23%)
Oct 08, 2021 4.390 4.520 4.390 4.430 6,008 +0.01(+0.23%)
Oct 07, 2021 4.370 4.580 4.374 4.420 27,168 -0.03(-0.67%)
Oct 06, 2021 4.720 4.720 4.370 4.450 76,054 -0.23(-4.91%)
Oct 05, 2021 4.700 4.730 4.600 4.680 13,170 +0.04(+0.86%)
Oct 04, 2021 4.670 4.670 4.472 4.640 48,684 +0.02(+0.43%)
Oct 01, 2021 4.110 4.670 4.110 4.620 91,445 +0.53(+12.96%)
Sep 30, 2021 4.030 4.128 4.025 4.090 26,306 +0.09(+2.25%)
Sep 29, 2021 3.990 4.129 3.990 4.000 35,445 +0.03(+0.76%)
Sep 28, 2021 4.130 4.130 3.940 3.970 40,186 -0.15(-3.64%)
Sep 27, 2021 3.980 4.120 3.964 4.120 22,960 +0.15(+3.78%)
Sep 24, 2021 4.060 4.110 3.970 3.970 28,865 -0.15(-3.64%)
Sep 23, 2021 4.160 4.240 4.120 4.120 31,747 -0.04(-0.96%)
Sep 22, 2021 4.100 4.273 4.100 4.160 111,789 +0.02(+0.48%)
Sep 21, 2021 4.090 4.182 4.050 4.140 32,874 +0.03(+0.73%)
Sep 20, 2021 4.280 4.280 4.100 4.110 45,621 -0.32(-7.22%)
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%)
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.