Indicators

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

9.440 -0.210 (-2.18%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	8.861	9.050	8.738	8.833	217,192	-0.03(-0.32%)
Mar 27, 2024	8.634	8.870	8.634	8.861	167,822	+0.23(+2.62%)
Mar 26, 2024	8.738	8.870	8.512	8.634	108,000	-0.10(-1.19%)
Mar 25, 2024	8.502	9.021	8.502	8.738	322,312	+0.24(+2.77%)
Mar 22, 2024	8.663	8.663	8.408	8.502	100,084	-0.16(-1.85%)
Mar 21, 2024	8.210	8.729	8.134	8.663	363,220	+0.42(+5.15%)
Mar 20, 2024	7.795	8.238	7.746	8.238	143,832	+0.38(+4.80%)
Mar 19, 2024	7.927	8.021	7.818	7.861	181,715	-0.07(-0.83%)
Mar 18, 2024	7.540	7.964	7.455	7.927	279,187	+0.45(+6.06%)
Mar 15, 2024	7.625	7.766	7.474	7.474	123,103	-0.22(-2.82%)
Mar 14, 2024	7.625	7.757	7.606	7.691	111,453	+0.01(+0.12%)
Mar 13, 2024	7.200	7.710	7.172	7.681	234,536	+0.51(+7.11%)
Mar 12, 2024	7.200	7.247	7.059	7.172	98,067	+0.02(+0.26%)
Mar 11, 2024	7.285	7.303	6.905	7.153	161,605	-0.15(-2.07%)
Mar 08, 2024	7.219	7.389	7.153	7.304	177,223	+0.05(+0.65%)
Mar 07, 2024	7.483	7.483	7.228	7.257	123,451	-0.13(-1.79%)
Mar 06, 2024	7.332	7.493	7.266	7.389	399,450	+0.11(+1.56%)
Mar 05, 2024	7.285	7.370	7.200	7.276	71,704	-0.08(-1.03%)
Mar 04, 2024	7.530	7.747	7.313	7.351	258,748	-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.