Indicators

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

11.69 -0.05 (-0.43%)

Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	11.39	11.39	10.66	10.97	208,253	-0.15(-1.38%)
Jan 30, 2007	10.83	11.27	10.77	11.13	286,083	+0.04(+0.33%)
Jan 29, 2007	10.56	11.10	10.56	11.09	314,903	+0.45(+4.21%)
Jan 26, 2007	10.42	10.68	10.34	10.64	270,126	+0.26(+2.48%)
Jan 25, 2007	10.23	10.50	10.23	10.39	179,596	+0.07(+0.71%)
Jan 24, 2007	9.851	10.41	9.851	10.31	356,261	+0.45(+4.61%)
Jan 23, 2007	9.642	9.968	9.212	9.857	264,265	+0.13(+1.33%)
Jan 22, 2007	9.876	10.05	9.698	9.728	239,352	-0.10(-1.00%)
Jan 19, 2007	9.980	10.20	9.704	9.826	502,478	-0.12(-1.23%)
Jan 18, 2007	9.765	10.35	9.765	9.949	346,817	+0.09(+0.93%)
Jan 17, 2007	9.955	10.07	9.802	9.857	366,356	-0.21(-2.13%)
Jan 16, 2007	9.919	10.37	9.735	10.07	639,902	+0.14(+1.42%)
Jan 12, 2007	10.13	10.26	9.826	9.931	394,850	-0.20(-2.00%)
Jan 11, 2007	10.03	10.29	10.03	10.13	174,385	+0.00(+0.00%)
Jan 10, 2007	10.16	10.28	10.11	10.13	557,838	-0.18(-1.79%)
Jan 09, 2007	10.44	10.51	10.26	10.32	324,347	-0.11(-1.06%)
Jan 08, 2007	10.44	10.50	10.23	10.43	95,089	-0.12(-1.11%)
Jan 05, 2007	10.72	10.72	10.43	10.55	327,767	-0.06(-0.52%)
Jan 04, 2007	10.66	10.72	10.44	10.60	209,881	-0.05(-0.46%)

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.