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

15.08
-0.08 (-0.53%)
NYSE· Last Trade: Sep 8th, 2:02 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/04/202614.5815.4914.5815.16164,63615.16
9/03/202615.4015.5015.0315.0880,53415.08
9/02/202615.0115.3914.9715.2969,15415.29
9/01/202614.8815.1814.8215.0374,13715.03
8/31/202614.7015.0014.5414.96262,12314.96
8/28/202614.9815.2614.5214.64112,53414.64
8/27/202614.9215.1514.7814.9294,46214.92
8/26/202615.0715.2914.9515.04138,14515.04
8/25/202615.1815.2114.8715.15109,72115.15
8/24/202614.7115.1414.6415.08127,94015.08
8/21/202614.6915.2014.6114.8291,90814.82
8/20/202614.6714.8714.4214.54112,37414.54
8/19/202614.4814.7714.4114.7495,29114.74
8/18/202614.5814.7414.1514.38175,57814.38
8/17/202614.7114.9714.5514.64100,61814.64
8/14/202614.7914.7914.5214.70131,37014.70
8/13/202614.7714.8914.5214.76150,79514.76
8/12/202614.7514.8214.4114.65140,94814.65
8/11/202614.8115.1014.4314.54168,72514.54
8/10/202614.8914.9914.7014.8584,17214.85
8/07/202615.0015.0414.6514.94113,89714.94
8/06/202614.9615.1914.6414.78101,54814.78
8/05/202615.0615.0714.9214.9346,19414.93
8/04/202615.3815.3914.9014.9790,09614.97
8/03/202615.2515.5015.1615.2395,28915.23
7/31/202615.4915.6315.1615.19102,21115.19
7/30/202615.5915.8615.4515.50258,68415.50
7/29/202615.3615.7415.2715.4593,29215.45
7/28/202615.4715.7015.2115.3662,47115.36
7/27/202615.0115.5715.0015.51499,32815.51
7/24/202615.1515.2914.8514.9289,15014.92
7/23/202615.4015.5015.0315.15156,76815.15
7/22/202615.3915.7615.1615.59416,26515.59
7/21/202615.1915.6315.1215.37156,81315.37
7/20/202614.9215.2314.7415.09148,89815.09
7/17/202615.0315.3714.8915.0855,29415.08
7/16/202615.3715.5715.0715.1482,79315.14
7/15/202615.5215.8714.9915.4067,27815.40
7/14/202615.0615.6715.0115.3637,43315.36
7/13/202615.3815.5215.0515.1378,25815.13
7/10/202615.1615.6915.0115.45182,71515.45
7/09/202615.4015.4915.0215.07113,83915.07
7/08/202615.3315.4815.2215.2975,76015.29
7/07/202616.1016.2415.2715.44359,93515.44
7/06/202615.9016.1815.6916.1071,96016.10
7/02/202615.7516.3115.5215.81124,65815.81
7/01/202615.4415.7214.8615.45128,82115.45
6/30/202615.2515.6115.2515.4481,99315.44
6/29/202615.6715.7415.3015.3379,29615.33
6/26/202615.2915.7615.1415.5653,06015.56
6/25/202616.1216.2615.3315.39159,86115.39
6/24/202616.3016.3015.7215.8497,54815.84
6/23/202615.9316.2515.9316.1757,82616.17
6/22/202616.7116.7816.0016.3085,52116.30
6/18/202616.6516.8716.3916.62130,48016.62
6/17/202616.8417.2516.3116.43106,87916.43
6/16/202617.1717.4016.6816.8178,53716.81
6/15/202616.8217.4516.3917.28163,73617.28
6/12/202616.9917.0016.2916.6997,90216.69
6/11/202615.3417.0015.3416.90382,45416.90
6/10/202615.4815.6115.0015.13134,93715.13
6/09/202615.5015.8014.9215.58178,67115.58
6/08/202615.2115.6714.9415.41360,29215.41