Indicators

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

8.920 -0.320 (-3.46%)

Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	5.514	5.541	5.376	5.443	236,120	-0.06(-1.13%)
Jan 28, 2005	5.536	5.563	5.447	5.505	581,080	+0.01(+0.16%)
Jan 27, 2005	5.354	5.536	5.336	5.496	955,724	+0.14(+2.66%)
Jan 26, 2005	5.092	5.443	5.092	5.354	492,029	+0.33(+6.55%)
Jan 25, 2005	5.069	5.127	4.941	5.025	150,667	-0.07(-1.31%)
Jan 24, 2005	5.078	5.136	5.069	5.092	41,152	+0.03(+0.62%)
Jan 21, 2005	5.092	5.105	5.061	5.061	50,147	-0.03(-0.61%)
Jan 20, 2005	5.069	5.114	4.972	5.092	85,452	-0.02(-0.35%)
Jan 19, 2005	5.012	5.158	5.012	5.109	90,175	+0.07(+1.41%)
Jan 18, 2005	5.247	5.247	5.038	5.038	94,448	-0.19(-3.57%)
Jan 14, 2005	5.114	5.225	5.069	5.225	119,184	+0.17(+3.43%)
Jan 13, 2005	5.136	5.163	5.029	5.052	66,788	-0.08(-1.65%)
Jan 12, 2005	5.114	5.247	4.981	5.136	280,195	+0.04(+0.87%)
Jan 11, 2005	4.892	5.105	4.881	5.092	575,458	+0.19(+3.90%)
Jan 10, 2005	4.896	4.914	4.892	4.900	575,233	+0.00(+0.00%)
Jan 07, 2005	4.927	4.927	4.892	4.900	533,406	-0.01(-0.18%)
Jan 06, 2005	4.892	4.909	4.860	4.909	204,637	+0.02(+0.36%)
Jan 05, 2005	4.914	4.932	4.883	4.892	369,921	-0.02(-0.45%)
Jan 04, 2005	5.007	5.007	4.892	4.914	545,549	-0.11(-2.13%)

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.