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 31, 2017	19.98	20.25	19.57	20.12	53,581	-0.18(-0.88%)
Jan 30, 2017	19.43	20.32	19.18	20.30	39,215	+0.88(+4.54%)
Jan 27, 2017	19.59	19.80	19.36	19.42	83,950	-0.19(-0.96%)
Jan 26, 2017	20.19	20.20	19.32	19.60	62,281	-0.49(-2.43%)
Jan 25, 2017	20.02	20.62	19.75	20.09	104,583	+0.05(+0.23%)
Jan 24, 2017	19.27	20.05	19.25	20.04	82,388	+0.65(+3.33%)
Jan 23, 2017	18.69	19.67	18.68	19.40	53,182	+0.76(+4.07%)
Jan 20, 2017	18.27	18.74	18.19	18.64	17,682	+0.32(+1.74%)
Jan 19, 2017	18.38	18.60	17.93	18.32	69,661	-0.02(-0.10%)
Jan 18, 2017	18.28	18.38	17.97	18.34	30,884	+0.14(+0.77%)
Jan 17, 2017	18.62	18.62	18.04	18.20	61,677	-0.59(-3.14%)
Jan 13, 2017		18.79	18.79	18.79	0	+0.25(+1.37%)
Jan 12, 2017	18.61	18.97	18.13	18.54	27,531	-0.07(-0.40%)
Jan 11, 2017	18.70	19.03	18.24	18.61	37,615	+0.02(+0.10%)
Jan 10, 2017	18.55	19.11	18.16	18.59	116,428	+0.16(+0.86%)
Jan 09, 2017	18.32	18.65	17.94	18.43	42,944	-0.04(-0.20%)
Jan 06, 2017	17.94	18.66	17.81	18.47	81,954	+0.53(+2.98%)
Jan 05, 2017	17.76	18.05	17.62	17.94	31,711	+0.12(+0.68%)
Jan 04, 2017	17.83	18.04	17.57	17.81	33,562	+0.00(+0.00%)

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.