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 (%)
Sep 30, 2013	5.213	5.345	5.213	5.327	62,185	+0.06(+1.13%)
Sep 27, 2013	5.213	5.309	5.195	5.267	38,251	+0.06(+1.15%)
Sep 26, 2013	5.231	5.231	5.189	5.207	28,396	-0.01(-0.23%)
Sep 25, 2013	5.118	5.231	5.118	5.219	103,202	+0.15(+2.94%)
Sep 24, 2013	5.159	5.159	4.932	5.070	51,385	-0.07(-1.39%)
Sep 23, 2013	4.986	5.159	4.968	5.141	43,657	+0.17(+3.49%)
Sep 20, 2013	5.201	5.201	4.968	4.968	43,153	-0.25(-4.81%)
Sep 19, 2013	5.237	5.240	5.118	5.219	53,572	+0.05(+0.92%)
Sep 18, 2013	5.112	5.255	5.057	5.171	66,954	+0.11(+2.24%)
Sep 17, 2013	5.106	5.118	5.022	5.058	23,153	-0.02(-0.47%)
Sep 16, 2013	4.956	5.106	4.861	5.082	117,497	+0.22(+4.55%)
Sep 13, 2013	4.873	4.891	4.790	4.861	70,425	+0.02(+0.37%)
Sep 12, 2013	4.932	4.956	4.825	4.843	58,254	-0.05(-0.98%)
Sep 11, 2013	4.807	4.950	4.759	4.891	66,346	+0.11(+2.25%)
Sep 10, 2013	4.568	4.783	4.526	4.783	130,003	+0.29(+6.52%)
Sep 09, 2013	4.544	4.604	4.467	4.491	220,102	-0.04(-0.79%)
Sep 06, 2013	4.449	4.598	4.449	4.526	293,341	+0.15(+3.41%)
Sep 05, 2013	4.956	4.956	4.377	4.377	674,891	-0.57(-11.47%)
Sep 04, 2013	5.067	5.067	4.897	4.944	97,685	-0.10(-2.01%)

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.