Indicators

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

9.890 -0.130 (-1.30%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	8.021	8.266	7.976	8.115	128,882	+0.03(+0.35%)
Dec 28, 2023	8.370	8.370	8.087	8.087	115,650	-0.25(-2.94%)
Dec 27, 2023	8.238	8.466	8.238	8.332	79,021	-0.03(-0.34%)
Dec 26, 2023	8.465	8.663	8.314	8.361	83,528	+0.02(+0.23%)
Dec 22, 2023	8.276	8.474	8.200	8.342	152,788	+0.12(+1.49%)
Dec 21, 2023	8.446	8.653	8.172	8.219	114,159	-0.08(-1.02%)
Dec 20, 2023	8.351	8.682	8.295	8.304	178,680	-0.11(-1.35%)
Dec 19, 2023	8.483	8.651	8.323	8.417	161,397	-0.03(-0.34%)
Dec 18, 2023	8.493	8.568	8.380	8.446	94,141	+0.08(+0.90%)
Dec 15, 2023	8.493	8.512	8.210	8.370	72,292	-0.12(-1.44%)
Dec 14, 2023	8.549	8.616	8.351	8.493	131,750	-0.06(-0.66%)
Dec 13, 2023	8.446	8.677	8.097	8.549	185,560	+0.23(+2.72%)
Dec 12, 2023	8.399	8.399	8.257	8.323	163,378	+0.07(+0.80%)
Dec 11, 2023	8.276	8.351	8.125	8.257	108,420	-0.06(-0.68%)
Dec 08, 2023	8.210	8.361	7.946	8.314	110,074	+0.11(+1.38%)
Dec 07, 2023	8.483	8.483	8.125	8.200	113,062	-0.18(-2.14%)
Dec 06, 2023	8.663	8.663	8.163	8.380	212,950	+0.33(+4.04%)
Dec 05, 2023	7.122	8.054	7.114	8.054	396,677	+0.77(+10.58%)
Dec 04, 2023	7.537	7.537	7.207	7.283	158,958	-0.28(-3.70%)

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.