Indicators

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

11.74 -0.29 (-2.41%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	6.056	6.080	6.049	6.049	94,275	+0.00(+0.00%)
Nov 26, 2003	6.025	6.160	6.006	6.049	125,701	+0.02(+0.41%)
Nov 25, 2003	6.092	6.092	5.988	6.025	56,988	-0.01(-0.10%)
Nov 24, 2003	5.927	6.191	5.902	6.031	167,384	+0.14(+2.29%)
Nov 21, 2003	5.908	5.933	5.773	5.896	31,913	+0.07(+1.16%)
Nov 20, 2003	5.798	5.982	5.687	5.828	64,641	+0.01(+0.21%)
Nov 19, 2003	5.804	5.834	5.779	5.816	31,262	-0.03(-0.53%)
Nov 18, 2003	5.957	5.982	5.834	5.847	55,360	-0.04(-0.63%)
Nov 17, 2003	5.828	5.994	5.779	5.884	79,458	+0.09(+1.48%)
Nov 14, 2003	5.902	5.957	5.742	5.798	49,498	-0.07(-1.26%)
Nov 13, 2003	5.663	5.896	5.552	5.871	381,987	+0.15(+2.58%)
Nov 12, 2003	6.056	6.056	5.699	5.724	210,695	-0.18(-3.02%)
Nov 11, 2003	6.142	6.142	5.920	5.902	41,520	-0.14(-2.34%)
Nov 10, 2003	6.080	6.080	5.890	6.043	239,190	+0.04(+0.61%)
Nov 07, 2003	5.853	6.080	5.853	6.006	153,055	+0.15(+2.62%)
Nov 06, 2003	5.841	5.890	5.834	5.853	657,487	-0.05(-0.83%)
Nov 05, 2003	6.203	6.049	5.896	5.902	258,077	-0.29(-4.76%)
Nov 04, 2003	6.203	6.221	6.154	6.197	100,137	-0.10(-1.56%)

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.