Indicators

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

9.420 -0.250 (-2.59%)

Streaming Delayed Price Updated: 2:42 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	3.511	3.630	3.511	3.621	38,065	+0.09(+2.49%)
Nov 27, 2009	3.463	3.569	3.459	3.533	68,385	-0.07(-1.83%)
Nov 25, 2009	3.538	3.599	3.520	3.599	61,136	+0.11(+3.02%)
Nov 24, 2009	3.516	3.542	3.476	3.494	200,061	-0.02(-0.50%)
Nov 23, 2009	3.520	3.542	3.481	3.511	246,512	+0.00(+0.13%)
Nov 20, 2009	3.520	3.520	3.225	3.507	80,961	-0.01(-0.38%)
Nov 19, 2009	3.525	3.573	3.511	3.520	99,235	-0.04(-1.23%)
Nov 18, 2009	3.525	3.749	3.507	3.564	129,562	+0.04(+1.12%)
Nov 17, 2009	3.476	3.525	3.432	3.525	777,316	+0.04(+1.14%)
Nov 16, 2009	3.599	3.635	3.441	3.485	402,484	-0.05(-1.49%)
Nov 13, 2009	3.577	3.599	3.509	3.538	117,993	+0.08(+2.42%)
Nov 12, 2009	3.749	3.784	3.454	3.454	31,997	-0.36(-9.35%)
Nov 11, 2009	3.872	3.890	3.806	3.811	38,769	-0.04(-1.03%)
Nov 10, 2009	3.846	3.850	3.745	3.850	29,245	+0.04(+1.16%)
Nov 09, 2009	3.938	3.938	3.608	3.806	58,156	-0.07(-1.70%)
Nov 06, 2009	3.815	3.908	3.740	3.872	27,704	+0.11(+2.83%)
Nov 05, 2009	3.877	3.877	3.766	3.766	37,647	-0.04(-1.06%)
Nov 04, 2009	3.674	3.868	3.674	3.806	61,467	+0.17(+4.66%)
Nov 03, 2009	3.683	3.705	3.595	3.637	20,505	-0.05(-1.49%)

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.