Indicators

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

9.390 -0.280 (-2.90%)

Official Closing Price Updated: 6:30 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	5.456	5.483	5.320	5.386	238,617	-0.06(-1.13%)
Jan 28, 2005	5.478	5.505	5.390	5.448	587,226	+0.01(+0.16%)
Jan 27, 2005	5.298	5.478	5.280	5.439	965,833	+0.14(+2.66%)
Jan 26, 2005	5.038	5.386	5.038	5.298	497,233	+0.33(+6.55%)
Jan 25, 2005	5.016	5.074	4.889	4.972	152,260	-0.07(-1.31%)
Jan 24, 2005	5.025	5.082	5.016	5.038	41,587	+0.03(+0.62%)
Jan 21, 2005	5.038	5.052	5.008	5.008	50,677	-0.03(-0.61%)
Jan 20, 2005	5.016	5.060	4.920	5.038	86,356	-0.02(-0.35%)
Jan 19, 2005	4.959	5.104	4.959	5.056	91,129	+0.07(+1.41%)
Jan 18, 2005	5.192	5.192	4.986	4.986	95,447	-0.18(-3.57%)
Jan 14, 2005	5.060	5.170	5.016	5.170	120,445	+0.17(+3.43%)
Jan 13, 2005	5.082	5.109	4.977	4.999	67,494	-0.08(-1.65%)
Jan 12, 2005	5.060	5.192	4.928	5.082	283,159	+0.04(+0.87%)
Jan 11, 2005	4.840	5.052	4.830	5.038	581,545	+0.19(+3.90%)
Jan 10, 2005	4.845	4.862	4.840	4.849	581,318	+0.00(+0.00%)
Jan 07, 2005	4.876	4.876	4.840	4.849	539,048	-0.01(-0.18%)
Jan 06, 2005	4.840	4.858	4.810	4.858	206,801	+0.02(+0.36%)
Jan 05, 2005	4.862	4.880	4.832	4.840	373,834	-0.02(-0.45%)
Jan 04, 2005	4.955	4.955	4.840	4.862	551,320	-0.11(-2.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.