Indicators

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

9.450 -0.020 (-0.21%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	9.390	9.590	9.260	9.360	204,954	-0.03(-0.32%)
Mar 27, 2024	9.150	9.400	9.150	9.390	158,366	+0.24(+2.62%)
Mar 26, 2024	9.260	9.400	9.020	9.150	101,915	-0.11(-1.19%)
Mar 25, 2024	9.010	9.560	9.010	9.260	304,151	+0.25(+2.77%)
Mar 22, 2024	9.180	9.180	8.910	9.010	94,445	-0.17(-1.85%)
Mar 21, 2024	8.700	9.250	8.620	9.180	342,754	+0.45(+5.15%)
Mar 20, 2024	8.260	8.730	8.209	8.730	135,728	+0.40(+4.80%)
Mar 19, 2024	8.400	8.500	8.285	8.330	171,476	-0.07(-0.83%)
Mar 18, 2024	7.990	8.440	7.900	8.400	263,456	+0.48(+6.06%)
Mar 15, 2024	8.080	8.230	7.920	7.920	116,167	-0.23(-2.82%)
Mar 14, 2024	8.080	8.220	8.060	8.150	105,173	+0.01(+0.12%)
Mar 13, 2024	7.630	8.170	7.600	8.140	221,321	+0.54(+7.11%)
Mar 12, 2024	7.630	7.680	7.480	7.600	92,542	+0.02(+0.26%)
Mar 11, 2024	7.720	7.739	7.317	7.580	152,499	-0.16(-2.07%)
Mar 08, 2024	7.650	7.830	7.580	7.740	167,237	+0.05(+0.65%)
Mar 07, 2024	7.930	7.930	7.660	7.690	116,495	-0.14(-1.79%)
Mar 06, 2024	7.770	7.940	7.700	7.830	376,943	+0.12(+1.56%)
Mar 05, 2024	7.720	7.810	7.630	7.710	67,664	-0.08(-1.03%)
Mar 04, 2024	7.980	8.210	7.750	7.790	244,169	-0.01(-0.13%)

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.