Indicators

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

9.390 -0.280 (-2.90%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	3.532	3.578	3.446	3.453	46,648	-0.10(-2.77%)
Sep 27, 2019	3.459	3.689	3.459	3.551	99,932	+0.10(+2.85%)
Sep 26, 2019	3.473	3.499	3.361	3.453	73,005	-0.02(-0.57%)
Sep 25, 2019	3.420	3.584	3.299	3.473	109,977	+0.05(+1.34%)
Sep 24, 2019	3.558	3.584	3.400	3.427	121,544	-0.13(-3.69%)
Sep 23, 2019	3.689	3.748	3.545	3.558	76,293	-0.12(-3.39%)
Sep 20, 2019	3.939	4.044	3.683	3.683	46,158	-0.19(-4.92%)
Sep 19, 2019	3.847	3.939	3.709	3.873	77,303	+0.05(+1.20%)
Sep 18, 2019	4.024	4.024	3.748	3.827	80,273	-0.16(-4.11%)
Sep 17, 2019	3.729	4.155	3.676	3.991	188,877	+0.28(+7.42%)
Sep 16, 2019	3.755	3.755	3.578	3.715	199,378	+0.07(+1.80%)
Sep 13, 2019	3.866	3.919	3.650	3.650	120,041	-0.21(-5.44%)
Sep 12, 2019	4.011	4.063	3.775	3.860	63,417	-0.14(-3.61%)
Sep 11, 2019	4.136	4.378	4.004	4.004	150,635	-0.12(-3.02%)
Sep 10, 2019	3.952	4.227	3.952	4.129	71,523	+0.03(+0.64%)
Sep 09, 2019	4.188	4.490	3.958	4.103	118,094	+0.05(+1.13%)
Sep 06, 2019	3.985	4.333	3.985	4.057	172,902	-0.04(-0.96%)
Sep 05, 2019	3.683	4.385	3.683	4.096	352,545	+0.39(+10.64%)
Sep 04, 2019	3.473	3.971	3.469	3.702	421,157	+0.26(+7.63%)

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.