Indicators

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

9.390 -0.280 (-2.90%)

Official Closing Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	4.329	4.467	4.274	4.384	184,996	+0.06(+1.27%)
Jan 30, 2023	4.343	4.515	4.302	4.329	387,490	-0.12(-2.78%)
Jan 27, 2023	4.309	4.515	4.309	4.453	151,531	+0.08(+1.89%)
Jan 26, 2023	4.316	4.395	4.278	4.371	155,718	+0.13(+3.08%)
Jan 25, 2023	4.006	4.281	3.899	4.240	338,535	+0.29(+7.32%)
Jan 24, 2023	4.061	4.075	3.786	3.951	261,334	-0.03(-0.69%)
Jan 23, 2023	4.006	4.116	3.903	3.978	142,372	+0.01(+0.17%)
Jan 20, 2023	3.861	4.099	3.834	3.971	77,889	+0.08(+1.94%)
Jan 19, 2023	3.820	4.006	3.620	3.896	407,645	-0.05(-1.22%)
Jan 18, 2023	4.336	4.391	3.905	3.944	253,053	-0.32(-7.58%)
Jan 17, 2023	3.992	4.343	3.985	4.267	395,752	+0.25(+6.16%)
Jan 13, 2023	3.930	4.054	3.930	4.020	121,711	+0.08(+2.10%)
Jan 12, 2023	3.923	4.027	3.875	3.937	132,816	+0.05(+1.24%)
Jan 11, 2023	3.923	3.978	3.799	3.889	125,569	+0.01(+0.36%)
Jan 10, 2023	3.889	3.992	3.889	3.875	292,540	+0.04(+1.08%)
Jan 09, 2023	3.710	3.906	3.710	3.834	223,918	+0.10(+2.58%)
Jan 06, 2023	3.648	3.834	3.624	3.737	250,952	+0.14(+3.82%)
Jan 05, 2023	3.393	3.682	3.393	3.600	201,520	+0.17(+4.81%)
Jan 04, 2023	3.311	3.503	3.311	3.435	151,468	+0.12(+3.74%)

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.