Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

15.56
+0.17 (1.10%)
NYSE· Last Trade: Jun 27th, 2:34 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
6/05/202615.2315.4715.0515.14220,31215.14
6/04/202614.8315.5514.8315.30278,91615.30
6/03/202615.0515.1914.5614.84166,26214.84
6/02/202615.5615.7215.0115.1487,12815.14
6/01/202615.3816.2515.1315.61198,52015.61
5/29/20260.0015.7414.5115.44560,43115.44
5/28/202615.0015.1514.7914.81122,76514.81
5/27/202614.3815.1614.3815.03108,82115.03
5/26/202614.2114.7514.1114.62141,33214.62
5/22/202614.1314.4413.9314.0295,74914.02
5/21/202613.7014.3813.6614.14184,15314.14
5/20/202613.4413.7413.4013.74122,26913.74
5/19/202613.7613.9013.3313.4177,54213.41
5/18/202613.3514.0513.2713.9599,17813.95
5/15/202613.3813.6513.2713.37137,99213.37
5/14/202613.4913.7913.4113.6989,94213.69
5/13/202613.8113.9413.3213.49165,09613.49
5/12/202613.8114.0213.6213.74182,21113.74
5/11/202613.8214.2113.6413.98192,65813.98
5/08/202614.8014.8913.8213.94539,94413.94
5/07/202614.9015.0814.6514.70104,65814.70
5/06/202614.7215.2414.5015.03168,63915.03
5/05/202614.1414.6314.0614.50199,82714.50
5/04/202613.5814.1313.5514.06263,75814.06
5/01/202613.9914.0513.4613.59246,59913.59
4/30/202614.2314.4313.8213.97266,96113.97
4/29/202614.4514.6114.1514.1795,75414.17
4/28/202614.5114.7114.1714.52312,85314.52
4/27/202614.5514.9714.5014.5597,99014.55
4/24/202614.7115.0614.3914.50136,78614.50
4/23/202615.1115.2814.5714.67151,19214.67
4/22/202615.4715.5915.0915.14151,74115.14
4/21/202615.6715.8615.3415.37129,79115.37
4/20/202615.9016.1915.6115.70168,51715.70
4/17/202616.1416.5015.9315.98119,37215.98
4/16/202616.1516.3416.0216.1599,03116.15
4/15/202616.2016.3615.9016.02204,62816.02
4/14/202616.0816.4015.7116.22167,87116.22
4/13/202615.9416.2815.6215.99156,52015.99
4/10/202616.6716.8615.9815.9994,85815.99
4/09/202616.7716.9316.2916.65123,41216.65
4/08/202617.1017.3016.4616.90176,64716.90
4/07/202616.8117.2516.1216.36203,39116.36
4/06/202616.6516.8216.4316.76118,65016.76
4/02/202616.3916.7815.8116.65150,19516.65
4/01/202616.2816.6515.9916.54207,24516.54
3/31/202615.6816.2615.5516.21262,42516.21
3/30/202615.2415.6114.6515.50184,07515.50
3/27/202615.2115.3114.7015.14261,41315.14