Indicators

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

9.390 -0.280 (-2.90%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	4.918	5.016	4.852	4.892	354,854	-0.01(-0.27%)
Jan 30, 2006	4.958	5.025	4.905	4.905	274,798	-0.08(-1.52%)
Jan 27, 2006	4.972	5.083	4.869	4.981	592,548	+0.01(+0.18%)
Jan 26, 2006	4.958	5.025	4.941	4.972	261,980	-0.03(-0.62%)
Jan 25, 2006	4.896	5.025	4.896	5.003	264,679	+0.11(+2.27%)
Jan 24, 2006	4.869	4.923	4.865	4.892	379,591	+0.03(+0.55%)
Jan 23, 2006	4.892	4.900	4.847	4.865	597,496	-0.04(-0.91%)
Jan 20, 2006	4.958	4.958	4.892	4.909	448,178	-0.03(-0.54%)
Jan 19, 2006	4.981	5.025	4.914	4.936	305,831	-0.04(-0.80%)
Jan 18, 2006	5.003	5.025	4.967	4.976	240,842	-0.04(-0.71%)
Jan 17, 2006	5.047	5.069	4.998	5.012	108,165	-0.08(-1.57%)
Jan 13, 2006	5.158	5.158	5.074	5.092	141,447	-0.07(-1.29%)
Jan 12, 2006	5.145	5.181	5.118	5.158	270,301	+0.00(+0.00%)
Jan 11, 2006	5.225	5.247	5.136	5.158	1,253,685	-0.04(-0.69%)
Jan 10, 2006	5.234	5.247	5.141	5.194	359,352	-0.03(-0.60%)
Jan 09, 2006	5.292	5.336	5.203	5.225	95,122	-0.10(-1.92%)
Jan 06, 2006	5.314	5.345	5.216	5.327	223,526	+0.01(+0.25%)
Jan 05, 2006	5.336	5.341	5.278	5.314	127,729	-0.02(-0.42%)
Jan 04, 2006	5.314	5.336	5.287	5.336	87,251	+0.04(+0.67%)

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.