Indicators

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

11.93 +0.47 (+4.10%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	14.35	14.50	14.35	14.48	11,673	+0.07(+0.46%)
Jan 29, 2015	14.46	14.55	14.34	14.41	11,247	-0.08(-0.52%)
Jan 28, 2015	14.88	14.88	14.35	14.49	49,661	-0.28(-1.90%)
Jan 27, 2015	14.72	14.89	14.59	14.77	5,182	+0.00(+0.00%)
Jan 26, 2015	14.59	14.82	14.53	14.77	22,158	+0.06(+0.38%)
Jan 23, 2015	14.98	14.98	14.66	14.71	80,039	-0.20(-1.32%)
Jan 22, 2015	14.89	14.95	14.69	14.91	45,292	+0.01(+0.06%)
Jan 21, 2015	14.17	14.94	14.17	14.90	70,136	+0.59(+4.13%)
Jan 20, 2015	14.26	14.40	14.15	14.31	33,411	-0.04(-0.26%)
Jan 16, 2015	14.34	14.40	14.08	14.34	27,721	-0.08(-0.52%)
Jan 15, 2015	14.48	14.48	14.30	14.42	32,273	+0.00(+0.00%)
Jan 14, 2015	14.55	14.63	14.23	14.42	25,890	-0.27(-1.85%)
Jan 13, 2015	14.88	15.06	14.57	14.69	26,767	-0.17(-1.14%)
Jan 12, 2015	14.41	14.87	14.40	14.86	19,622	+0.24(+1.67%)
Jan 09, 2015	14.70	14.81	14.44	14.62	139,448	-0.10(-0.70%)
Jan 08, 2015	15.19	15.24	14.64	14.72	97,415	-0.37(-2.42%)
Jan 07, 2015	15.06	15.42	14.74	15.09	75,792	+0.09(+0.63%)
Jan 06, 2015	14.53	15.13	14.31	14.99	71,801	+0.57(+3.97%)
Jan 05, 2015	14.35	14.62	14.30	14.42	43,208	-0.03(-0.19%)

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.