Indicators

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

9.390 -0.280 (-2.90%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	7.525	7.784	7.173	7.225	642,222	-0.18(-2.49%)
Feb 25, 2005	7.036	7.564	7.036	7.410	460,645	+0.37(+5.32%)
Feb 24, 2005	7.353	7.388	6.975	7.036	341,109	-0.16(-2.26%)
Feb 23, 2005	6.557	7.208	6.491	7.199	754,259	+0.66(+10.02%)
Feb 22, 2005	6.447	6.601	6.447	6.543	292,931	+0.10(+1.57%)
Feb 18, 2005	6.425	6.469	6.204	6.442	209,074	-0.01(-0.14%)
Feb 17, 2005	6.733	6.755	6.398	6.451	1,336,486	-0.29(-4.25%)
Feb 16, 2005	6.755	6.856	6.733	6.737	375,197	+0.05(+0.72%)
Feb 15, 2005	6.724	6.733	6.667	6.689	408,604	+0.02(+0.26%)
Feb 14, 2005	6.337	6.865	6.337	6.671	1,105,367	+0.53(+8.67%)
Feb 11, 2005	5.808	6.270	5.808	6.138	190,894	+0.32(+5.52%)
Feb 10, 2005	5.676	5.914	5.650	5.817	779,484	+0.18(+3.28%)
Feb 09, 2005	5.773	5.896	5.632	5.632	2,763,419	-0.10(-1.69%)
Feb 08, 2005	5.716	5.800	5.641	5.729	121,581	+0.04(+0.77%)
Feb 07, 2005	5.588	5.786	5.514	5.685	766,758	+0.14(+2.54%)
Feb 04, 2005	5.456	5.764	5.456	5.544	398,150	+0.18(+3.28%)
Feb 03, 2005	5.399	5.439	5.351	5.368	541,093	+0.01(+0.25%)
Feb 02, 2005	5.448	5.448	5.276	5.355	2,963,631	-0.05(-0.98%)

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.