Skip to main content

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

17.37 +0.27 (+1.58%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 17.18 17.67 16.72 17.37 259,913 +0.27(+1.58%)
Dec 06, 2024 17.50 17.55 16.81 17.10 132,161 -0.35(-2.01%)
Dec 05, 2024 16.88 17.65 16.81 17.45 161,769 +0.57(+3.38%)
Dec 04, 2024 17.29 17.29 16.50 16.88 215,913 -0.07(-0.41%)
Dec 03, 2024 17.00 17.49 16.75 16.95 217,055 -0.06(-0.35%)
Dec 02, 2024 17.16 17.46 16.61 17.01 321,745 -0.12(-0.70%)
Nov 29, 2024 16.36 17.35 16.35 17.13 192,541 +0.27(+1.60%)
Nov 27, 2024 17.00 17.11 16.54 16.86 234,048 +0.11(+0.66%)
Nov 26, 2024 16.00 16.88 15.82 16.75 447,224 +0.74(+4.62%)
Nov 25, 2024 15.44 16.27 15.22 16.01 540,037 +0.22(+1.39%)
Nov 22, 2024 16.20 16.30 15.12 15.79 345,736 -0.50(-3.07%)
Nov 21, 2024 16.76 16.76 15.97 16.29 205,511 -0.07(-0.43%)
Nov 20, 2024 15.94 16.37 15.59 16.36 156,430 +0.53(+3.35%)
Nov 19, 2024 15.65 15.97 15.09 15.83 161,346 +0.10(+0.64%)
Nov 18, 2024 14.81 16.07 14.75 15.73 218,975 +1.01(+6.86%)
Nov 15, 2024 15.00 15.74 14.58 14.72 188,079 -0.27(-1.80%)
Nov 14, 2024 14.23 15.21 14.23 14.99 212,242 +0.73(+5.12%)
Nov 13, 2024 14.41 14.51 14.15 14.26 141,958 -0.03(-0.21%)
Nov 12, 2024 13.82 14.30 13.82 14.29 128,833 +0.30(+2.14%)
Nov 11, 2024 14.24 14.24 13.85 13.99 104,777 -0.25(-1.76%)
Nov 08, 2024 14.43 14.65 14.10 14.24 227,581 -0.37(-2.53%)
Nov 07, 2024 14.14 14.71 14.04 14.61 170,815 +0.58(+4.13%)
Nov 06, 2024 13.92 14.24 13.68 14.03 154,098 +0.46(+3.39%)
Nov 05, 2024 13.27 13.73 13.16 13.57 107,986 +0.26(+1.95%)
Nov 04, 2024 13.38 13.59 12.87 13.31 158,911 +0.12(+0.91%)
Nov 01, 2024 13.10 13.34 12.99 13.19 165,567 +0.19(+1.46%)
Oct 31, 2024 12.83 13.03 12.51 13.00 110,201 +0.11(+0.85%)
Oct 30, 2024 12.96 13.13 12.75 12.89 149,803 -0.02(-0.15%)
Oct 29, 2024 13.08 13.23 12.70 12.91 176,216 -0.16(-1.22%)
Oct 28, 2024 13.49 13.49 12.98 13.07 152,916 -0.14(-1.06%)
Oct 25, 2024 12.74 13.27 12.57 13.21 110,762 +0.61(+4.84%)
Oct 24, 2024 12.40 12.63 12.20 12.60 125,111 +0.30(+2.44%)
Oct 23, 2024 12.08 12.36 12.02 12.30 130,641 +0.10(+0.82%)
Oct 22, 2024 12.21 12.28 11.78 12.20 67,488 +0.09(+0.74%)
Oct 21, 2024 12.51 12.51 12.10 12.11 91,929 -0.33(-2.65%)
Oct 18, 2024 12.35 12.53 12.16 12.44 58,421 +0.15(+1.22%)
Oct 17, 2024 12.13 12.60 12.03 12.29 77,190 +0.26(+2.16%)
Oct 16, 2024 12.64 12.67 12.01 12.03 93,765 -0.49(-3.91%)
Oct 15, 2024 12.40 12.73 12.12 12.52 153,588 +0.21(+1.71%)
Oct 14, 2024 12.49 12.77 12.21 12.31 92,200 -0.21(-1.68%)
Oct 11, 2024 12.39 12.61 12.25 12.52 100,378 +0.25(+2.04%)
Oct 10, 2024 12.23 12.45 11.82 12.27 143,764 +0.10(+0.82%)
Oct 09, 2024 11.88 12.31 11.75 12.17 156,245 +0.28(+2.35%)
Oct 08, 2024 12.00 12.03 11.87 11.89 96,930 -0.12(-1.00%)
Oct 07, 2024 12.01 12.12 11.80 12.01 103,402 -0.09(-0.74%)
Oct 04, 2024 11.64 12.17 11.41 12.10 148,565 +0.53(+4.58%)
Oct 03, 2024 11.29 11.57 11.17 11.57 74,284 +0.15(+1.31%)
Oct 02, 2024 11.52 11.54 11.31 11.42 71,676 -0.13(-1.13%)
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.