IRSA Inversiones Y Representaciones S.A. Global Depositary Shares (Each (IRS)

12.58
+0.46 (3.80%)
NYSE · Last Trade: Nov 7th, 4:45 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For IRSA Inversiones Y Representaciones S.A. Global Depositary Shares (Each (IRS)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/202612.1912.6912.1612.58192,00612.58
11/05/202612.4912.4911.8312.12276,65712.12
11/04/202612.6012.7212.1212.39214,68712.39
11/03/202612.3812.5912.0712.43205,66512.43
11/02/202613.0313.1412.1912.40382,63712.40
10/30/202614.7014.7014.0614.25328,17612.65
10/29/202614.5214.7214.3214.6986,13813.04
10/28/202614.6314.6514.0814.50197,85012.87
10/27/202614.3114.7714.2914.59640,19812.95
10/26/202614.4414.4413.5714.25476,85612.65
10/23/202614.2214.8214.1814.65227,45013.01
10/22/202614.0614.2914.0414.21133,33012.62
10/21/202614.1514.4814.0614.25183,20012.65
10/20/202614.1714.5014.0014.02110,96712.45
10/19/202614.2614.3413.8214.17381,63112.58
10/16/202614.1714.5514.0114.13177,66212.54
10/15/202613.9014.2013.7914.1480,50612.55
10/14/202614.2014.2113.7613.80178,52812.25
10/13/202613.9214.6113.8614.25264,00712.65
10/12/202613.6113.8713.5913.8171,30912.26
10/09/202613.7813.7813.4313.66214,88012.13
10/08/202613.9014.1513.6913.8559,99512.30
10/07/202614.1214.3013.9413.99160,80112.42
10/06/202614.0614.4014.0614.27175,56012.67
10/05/202613.4114.1013.4113.95157,66312.39
10/02/202613.3613.5313.2313.36162,37411.86
10/01/202613.5513.8413.1113.20563,44211.72
9/30/202614.0414.1713.7913.92177,16612.36
9/29/202614.2314.2613.9213.97216,21412.40
9/28/202614.6514.9314.2314.24125,27312.64
9/25/202614.8914.9314.6014.75132,40313.10
9/24/202615.0915.2714.6814.80144,77113.14
9/23/202615.2815.3814.9215.11128,17113.41
9/22/202615.5615.8415.0515.39211,34913.66
9/21/202615.6215.7015.3315.60236,37613.85
9/18/202615.9816.4015.4515.47108,56913.73
9/17/202615.5016.2315.3116.02196,17514.22
9/16/202615.4515.5715.1615.40107,01313.67
9/15/202615.2315.4415.0015.36157,89613.64
9/14/202615.5115.6415.1015.26215,50913.55
9/11/202615.6615.7015.4015.54201,10913.80
9/10/202615.5015.9515.4015.57424,01813.82
9/09/202615.0315.9314.8515.46544,77513.73
9/08/202615.0915.3314.8515.1183,94513.41
9/04/202614.5815.4914.5815.16164,63613.46
9/03/202615.4015.5015.0315.0880,53413.39
9/02/202615.0115.3914.9715.2969,15413.57
9/01/202614.8815.1814.8215.0374,13713.34
8/31/202614.7015.0014.5414.96262,12313.28
8/28/202614.9815.2614.5214.64112,53413.00
8/27/202614.9215.1514.7814.9294,46213.25
8/26/202615.0715.2914.9515.04138,14513.35
8/25/202615.1815.2114.8715.15109,72113.45
8/24/202614.7115.1414.6415.08127,94013.39
8/21/202614.6915.2014.6114.8291,90813.16
8/20/202614.6714.8714.4214.54112,37412.91
8/19/202614.4814.7714.4114.7495,29113.09
8/18/202614.5814.7414.1514.38175,57812.77
8/17/202614.7114.9714.5514.64100,61813.00
8/14/202614.7914.7914.5214.70131,37013.05
8/13/202614.7714.8914.5214.76150,79513.10
8/12/202614.7514.8214.4114.65140,94813.01
8/11/202614.8115.1014.4314.54168,72512.91
8/10/202614.8914.9914.7014.8584,17213.18