Indicators

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

11.93 +0.47 (+4.10%)

Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	4.992	5.161	4.992	5.149	26,773	+0.13(+2.49%)
Nov 27, 2009	4.924	5.074	4.917	5.024	48,099	-0.09(-1.83%)
Nov 25, 2009	5.030	5.118	5.005	5.118	43,000	+0.15(+3.02%)
Nov 24, 2009	4.999	5.036	4.942	4.967	140,713	-0.03(-0.50%)
Nov 23, 2009	5.005	5.036	4.949	4.992	173,384	+0.01(+0.13%)
Nov 20, 2009	5.005	5.005	4.586	4.986	56,944	-0.02(-0.38%)
Nov 19, 2009	5.011	5.080	4.992	5.005	69,797	-0.06(-1.23%)
Nov 18, 2009	5.011	5.330	4.986	5.068	91,128	+0.06(+1.12%)
Nov 17, 2009	4.942	5.011	4.880	5.011	546,726	+0.06(+1.14%)
Nov 16, 2009	5.118	5.168	4.892	4.955	283,087	-0.08(-1.49%)
Nov 13, 2009	5.086	5.118	4.989	5.030	82,990	+0.12(+2.42%)
Nov 12, 2009	5.330	5.380	4.911	4.911	22,505	-0.41(-7.66%)
Nov 11, 2009	5.405	5.429	5.312	5.319	27,777	-0.06(-1.03%)
Nov 10, 2009	5.368	5.374	5.227	5.374	20,953	+0.06(+1.16%)
Nov 09, 2009	5.497	5.497	5.036	5.312	41,668	-0.09(-1.70%)
Nov 06, 2009	5.325	5.454	5.220	5.405	19,850	+0.15(+2.83%)
Nov 05, 2009	5.411	5.411	5.256	5.256	26,973	-0.06(-1.06%)
Nov 04, 2009	5.128	5.398	5.128	5.312	44,040	+0.24(+4.66%)
Nov 03, 2009	5.140	5.171	5.018	5.076	14,691	-0.08(-1.49%)

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.