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

11.58 -0.31 (-2.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 23.88 23.88 23.28 23.65 21,707 -0.12(-0.51%)
Apr 27, 2017 23.91 24.00 23.65 23.77 59,055 -0.14(-0.59%)
Apr 26, 2017 23.82 24.28 23.54 23.91 42,042 +0.00(+0.00%)
Apr 25, 2017 23.92 23.92 23.71 23.91 29,403 +0.12(+0.51%)
Apr 24, 2017 23.29 23.88 23.06 23.79 45,531 +0.69(+3.00%)
Apr 21, 2017 23.44 23.44 22.45 23.09 27,984 -0.29(-1.24%)
Apr 20, 2017 23.58 23.58 23.37 23.38 41,140 -0.36(-1.50%)
Apr 19, 2017 24.25 24.25 23.21 23.74 48,065 -0.05(-0.20%)
Apr 18, 2017 24.38 24.52 23.74 23.79 45,877 -0.41(-1.71%)
Apr 17, 2017 24.12 24.30 23.82 24.20 30,231 +0.29(+1.22%)
Apr 13, 2017 24.16 24.25 23.75 23.91 14,547 -0.02(-0.08%)
Apr 12, 2017 23.87 24.28 23.83 23.93 31,530 +0.12(+0.51%)
Apr 11, 2017 24.44 24.60 23.78 23.80 29,242 -0.20(-0.82%)
Apr 10, 2017 24.33 24.85 23.92 24.00 87,672 -0.22(-0.89%)
Apr 07, 2017 24.32 24.47 24.06 24.22 54,300 -0.23(-0.96%)
Apr 06, 2017 24.52 24.66 24.18 24.45 52,826 -0.07(-0.27%)
Apr 05, 2017 24.53 24.74 23.76 24.52 29,121 +0.24(+1.00%)
Apr 04, 2017 23.30 24.82 23.28 24.27 45,105 +0.79(+3.35%)
Apr 03, 2017 23.20 23.77 23.03 23.49 24,232 +0.51(+2.20%)
Mar 31, 2017 23.49 23.59 22.98 22.98 55,906 -0.34(-1.45%)
Mar 30, 2017 23.03 23.82 23.03 23.32 33,538 +0.43(+1.88%)
Mar 29, 2017 22.60 22.96 22.57 22.89 22,373 +0.52(+2.35%)
Mar 28, 2017 23.02 23.02 22.35 22.36 8,080 -0.20(-0.87%)
Mar 27, 2017 22.16 22.77 22.13 22.56 22,199 +0.26(+1.18%)
Mar 24, 2017 22.11 22.78 22.08 22.30 45,258 +0.22(+0.98%)
Mar 23, 2017 22.49 22.67 21.89 22.08 55,973 -0.23(-1.01%)
Mar 22, 2017 22.30 22.77 22.05 22.30 44,139 -0.42(-1.86%)
Mar 21, 2017 22.90 23.22 22.20 22.73 48,241 -0.06(-0.25%)
Mar 20, 2017 22.17 22.98 21.90 22.78 47,795 +0.61(+2.75%)
Mar 17, 2017 22.02 22.17 21.84 22.17 21,615 +0.24(+1.11%)
Mar 16, 2017 20.75 22.02 20.75 21.93 31,765 +1.26(+6.08%)
Mar 15, 2017 20.86 20.89 20.41 20.67 11,814 -0.19(-0.90%)
Mar 14, 2017 20.95 20.98 20.44 20.86 77,335 -0.30(-1.42%)
Mar 13, 2017 21.17 21.35 20.75 21.16 74,789 -0.08(-0.35%)
Mar 10, 2017 20.92 21.28 20.79 21.24 27,314 +0.55(+2.67%)
Mar 09, 2017 21.53 21.55 20.31 20.68 45,470 -1.08(-4.95%)
Mar 08, 2017 21.10 21.85 20.95 21.76 24,592 +0.77(+3.66%)
Mar 07, 2017 21.39 21.39 20.87 20.99 33,438 -0.08(-0.40%)
Mar 06, 2017 21.73 21.87 20.98 21.08 36,800 -0.82(-3.73%)
Mar 03, 2017 21.38 22.00 21.38 21.89 86,436 +0.39(+1.83%)
Mar 02, 2017 21.99 22.16 21.40 21.50 60,569 -0.43(-1.97%)
Mar 01, 2017 21.91 22.16 21.73 21.93 54,267 +0.05(+0.21%)
Feb 28, 2017 21.53 21.93 21.01 21.88 113,005 +0.36(+1.66%)
Feb 27, 2017 21.07 21.84 21.04 21.53 27,597 +0.26(+1.23%)
Feb 24, 2017 21.56 21.56 20.80 21.26 47,956 -0.18(-0.83%)
Feb 23, 2017 21.76 22.11 20.90 21.44 41,655 -0.53(-2.43%)
Feb 22, 2017 21.66 22.23 21.09 21.98 64,888 -0.13(-0.59%)
Feb 21, 2017 21.37 22.49 20.95 22.11 102,036 +0.97(+4.57%)
Feb 17, 2017 21.14 21.14 21.14 0 -0.64(-2.93%)
Feb 16, 2017 21.64 21.81 21.10 21.78 122,092 -0.01(-0.04%)
Feb 15, 2017 21.62 21.81 21.47 21.79 18,018 +0.12(+0.56%)
Feb 14, 2017 21.68 21.68 21.25 21.67 36,524 -0.13(-0.60%)
Feb 13, 2017 21.80 22.00 21.23 21.80 122,852 +0.39(+1.84%)
Feb 10, 2017 22.06 22.24 21.17 21.40 65,098 -0.60(-2.73%)
Feb 09, 2017 21.53 22.00 21.34 22.00 64,959 +0.55(+2.58%)
Feb 08, 2017 21.40 21.55 20.81 21.45 24,867 -0.11(-0.52%)
Feb 07, 2017 21.47 21.56 20.89 21.56 91,574 +0.21(+0.97%)
Feb 06, 2017 21.56 21.56 20.25 21.36 74,803 -0.18(-0.83%)
Feb 03, 2017 20.69 21.56 20.39 21.54 59,784 +1.00(+4.89%)
Feb 02, 2017 20.34 20.91 19.46 20.53 108,239 +0.59(+2.96%)
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.