Indicators

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

11.54 +0.05 (+0.44%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	10.16	10.23	10.04	10.21	53,566	+0.00(+0.00%)
Jun 27, 2014	10.12	10.21	10.06	10.21	28,163	+0.11(+1.11%)
Jun 26, 2014	10.32	10.32	10.09	10.09	53,649	-0.17(-1.64%)
Jun 25, 2014	10.41	10.49	10.18	10.26	48,915	-0.13(-1.26%)
Jun 24, 2014	10.45	10.59	10.31	10.39	106,867	-0.03(-0.30%)
Jun 23, 2014	9.988	10.52	9.963	10.42	247,972	+0.47(+4.69%)
Jun 20, 2014	9.253	10.01	9.253	9.957	400,243	+0.70(+7.60%)
Jun 19, 2014	9.403	9.444	9.203	9.253	136,336	-0.23(-2.43%)
Jun 18, 2014	9.683	9.838	9.340	9.483	323,129	-0.17(-1.81%)
Jun 17, 2014	10.14	10.24	9.541	9.658	193,656	-0.32(-3.18%)
Jun 16, 2014	9.845	10.33	9.166	9.975	487,417	+0.06(+0.56%)
Jun 13, 2014	9.776	9.951	9.533	9.919	127,457	-0.04(-0.44%)
Jun 12, 2014	9.963	10.10	9.625	9.963	187,112	-0.09(-0.93%)
Jun 11, 2014	10.67	10.72	9.975	10.06	64,067	-0.62(-5.78%)
Jun 10, 2014	10.59	11.02	10.59	10.67	83,600	+0.52(+5.09%)
Jun 06, 2014	9.932	10.27	9.863	10.16	69,633	+0.26(+2.64%)
Jun 05, 2014	9.795	9.926	9.795	9.894	92,820	+0.06(+0.57%)
Jun 04, 2014	9.776	9.901	9.776	9.838	75,519	+0.07(+0.70%)
Jun 03, 2014	9.826	9.901	9.652	9.770	140,828	-0.06(-0.63%)

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.