IRS - IRSA Inversiones y Representaciones Sociedad Anónima

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201728.9329.7127.5129.1329.1355,291
Dec 14, 201730.2030.7328.7128.7128.7127,500
Dec 13, 201730.2530.3029.9430.0030.0068,200
Dec 12, 201730.1830.7729.6230.2030.2033,800
Dec 11, 201731.8731.8729.6829.8329.83131,700
Dec 08, 201730.2531.8329.9831.7731.7793,900
Dec 07, 201729.2729.7428.9829.6829.68106,900
Dec 06, 201728.2329.3928.1629.0129.0167,200
Dec 05, 201728.8329.0028.1528.1528.1535,600
Dec 04, 201729.6630.0028.8328.8328.8325,800
Dec 01, 201730.1730.8629.4029.4029.4039,200
Nov 30, 201729.3830.2528.5630.1930.1972,100
Nov 29, 201729.4830.4129.0829.0829.0828,200
Nov 28, 201729.7629.9129.0329.2329.2379,700
Nov 27, 201730.4530.4829.1229.6129.6134,100
Nov 24, 201730.2030.8529.9029.9029.9069,100
Nov 22, 201729.0030.7128.8430.6030.6042,400
Nov 21, 201728.8930.1128.5728.9228.9272,600
Nov 20, 201729.2829.4128.3028.9528.9527,200
Nov 17, 201729.2029.4029.0029.0529.0549,600
Nov 16, 201728.0829.9728.0828.8528.8587,400
Nov 15, 201726.4027.9626.2227.7527.75123,900
Nov 14, 201727.2227.6325.8126.6326.6386,000
Nov 13, 201727.8128.0027.0927.2027.2024,200
Nov 10, 201728.8529.9427.2527.8127.8185,300
Nov 10, 20171.372 Dividend
Nov 09, 201729.2630.2828.5330.0028.6339,700
Nov 08, 201730.0030.6228.9129.0527.7260,200
Nov 07, 201729.9830.5529.7929.9228.5552,100
Nov 06, 201730.0430.4429.6029.8728.5057,700
Nov 03, 201729.9030.6929.6630.0028.6378,900
Nov 02, 201728.8229.8228.8129.7128.3551,000
Nov 01, 201729.2829.9028.2628.9627.6487,400
Oct 31, 201728.0729.5028.0729.1227.79103,100
Oct 30, 201728.1828.6427.7728.0526.7730,400
Oct 27, 201728.3128.3127.5228.0226.7462,300
Oct 26, 201728.4328.7628.0528.3627.0645,100
Oct 25, 201728.9529.5028.2628.4527.1573,000
Oct 24, 201726.9029.3626.4928.9527.63230,200
Oct 23, 201724.8927.8624.8926.9925.76233,400
Oct 20, 201724.9725.3924.7124.9023.7660,400
Oct 19, 201725.0825.3824.6424.7523.6247,600
Oct 18, 201725.2525.5025.0225.1624.0173,600
Oct 17, 201725.0425.5024.9325.2024.0548,800
Oct 16, 201724.2124.9024.2124.8023.67201,000
Oct 13, 201724.6324.6324.0824.2523.14169,900
Oct 12, 201724.9825.0424.5524.6223.4940,500
Oct 11, 201724.9925.2424.6024.7423.6152,400
Oct 10, 201725.0925.1124.6125.0623.9123,800
Oct 09, 201725.8325.8324.7524.9123.77113,200
Oct 06, 201725.3825.7725.3825.6324.46122,200
Oct 05, 201725.0025.3824.9325.1023.9542,800
Oct 04, 201725.0025.4024.8524.8523.71170,800
Oct 03, 201725.0825.2824.7024.9023.7626,700
Oct 02, 201724.5325.4024.5325.1924.0437,300
Sep 29, 201724.4725.4924.0024.5523.4356,300
Sep 28, 201723.8424.9023.5524.2423.1339,500
Sep 27, 201724.5024.5023.7523.9522.8514,400
Sep 26, 201724.4524.6524.1624.1823.078,400
Sep 25, 201724.9424.9424.4224.5023.3813,100
Sep 22, 201724.6724.9624.2524.7423.6156,200
Sep 21, 201724.5525.2224.0624.5523.4334,800
Sep 20, 201724.9025.0024.2924.4423.3267,400
Sep 19, 201724.7825.1424.5424.8723.7365,500
Sep 18, 201724.9025.0024.6724.7823.6540,100
Sep 15, 201724.3524.9624.3524.9123.7741,700
Sep 14, 201724.5424.6823.6924.5523.4342,900
Sep 13, 201724.9124.9124.1124.4023.2864,700
Sep 12, 201724.7825.2924.2524.4623.3453,700
Sep 11, 201724.5525.0024.5525.0023.8632,500
Sep 08, 201724.7825.1723.9224.6723.5420,100
Sep 07, 201725.2925.2924.2724.9823.8473,800
Sep 06, 201724.8825.2124.5324.8423.7036,400
Sep 05, 201724.7925.1924.6024.9223.7854,200
Sep 01, 201724.3725.0524.2625.0523.9020,400
Aug 31, 201724.1224.9823.9624.2023.0928,700
Aug 30, 201724.6625.0324.3024.3023.1920,600
Aug 29, 201725.0525.1224.4524.8623.7289,500
Aug 28, 201724.9524.9524.6324.9023.7627,100
Aug 25, 201725.1125.1524.9024.9623.8277,900
Aug 24, 201725.0525.3124.8424.9023.76131,000
Aug 23, 201725.4425.5824.5625.0423.8999,600
Aug 22, 201725.3525.8724.9525.5024.3336,800
Aug 21, 201725.2526.5325.1025.2524.1043,800
Aug 18, 201724.8325.6724.8325.0323.8914,200
Aug 17, 201724.8025.1124.6024.7623.6323,700
Aug 16, 201724.6025.2424.2724.5623.4458,700
Aug 15, 201725.0025.0023.6524.3023.1935,800
Aug 14, 201723.0025.1223.0025.0023.86185,400
Aug 11, 201722.1022.8622.0522.3921.3732,100
Aug 10, 201722.1822.5121.8622.1321.1225,400
Aug 09, 201722.4022.4022.1022.2221.2024,800
Aug 08, 201722.2522.4922.1622.3021.2823,700
Aug 07, 201722.5822.5822.0922.2721.2525,000
Aug 04, 201722.4822.9722.0022.8421.8011,600
Aug 03, 201722.0622.4922.0022.4621.437,600
Aug 02, 201722.1022.1921.9122.0221.0128,100
Aug 01, 201722.2822.7021.7722.0020.9917,100
Jul 31, 201721.8622.2721.7622.2621.2434,500
Jul 28, 201722.0222.8521.2222.3521.3333,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...