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

13.89
-0.05 (-0.36%)
NYSE · Last Trade: May 11th, 1:02 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
3/26/202615.2715.7915.2015.35262,93215.35
3/25/202615.4615.6915.1115.58271,70915.58
3/24/202614.3915.3014.0615.02286,36915.02
3/23/202613.7114.8013.5114.55420,51814.55
3/20/202614.3514.4313.5113.62161,22413.62
3/19/202614.1214.6113.8714.43270,97814.43
3/18/202614.5614.8014.2314.32121,94414.32
3/17/202614.9715.1814.4914.59302,61314.59
3/16/202614.7114.8914.2514.70239,59014.70
3/13/202615.0015.2714.4014.52100,48314.52
3/12/202615.0115.2714.8514.90126,46214.90
3/11/202615.2315.7015.0015.29237,29115.29
3/10/202614.9415.9114.8215.18219,21715.18
3/09/202614.1014.9414.1014.89234,33614.89
3/06/202614.2614.8414.1214.40123,44414.40
3/05/202615.0615.1514.3414.61151,32014.61
3/04/202614.9915.3114.7015.10191,21815.10
3/03/202615.0515.3814.3814.86256,79614.86
3/02/202615.6716.0715.4015.88145,49915.88
2/27/202615.8816.2415.3415.94218,94815.94
2/26/202616.0116.3315.6116.03155,91916.03
2/25/202616.0716.2415.6116.10121,98816.10
2/24/202615.6216.2415.5016.06160,80316.06
2/23/202616.2616.2615.5015.66233,19115.66
2/20/202615.4416.3315.4016.14172,30916.14
2/19/202614.7815.4514.6515.44146,03715.44
2/18/202614.9415.1814.6914.80123,69114.80
2/17/202615.2615.4014.6214.86170,91414.86
2/13/202615.1315.3914.9315.21144,90615.21
2/12/202615.7016.2914.9515.05193,49315.05
2/11/202616.0116.2515.6715.72107,63115.72