Indicators

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

9.990 -0.720 (-6.72%)

Streaming Delayed Price Updated: 3:08 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	7.604	7.867	7.248	7.302	635,500	-0.19(-2.49%)
Feb 25, 2005	7.111	7.644	7.111	7.489	455,824	+0.38(+5.32%)
Feb 24, 2005	7.431	7.466	7.048	7.111	337,539	-0.16(-2.26%)
Feb 23, 2005	6.626	7.284	6.559	7.275	746,364	+0.66(+10.02%)
Feb 22, 2005	6.515	6.670	6.515	6.613	289,865	+0.10(+1.57%)
Feb 18, 2005	6.492	6.537	6.270	6.510	206,886	-0.01(-0.14%)
Feb 17, 2005	6.804	6.826	6.466	6.519	1,322,497	-0.29(-4.25%)
Feb 16, 2005	6.826	6.928	6.804	6.808	371,270	+0.05(+0.72%)
Feb 15, 2005	6.795	6.804	6.737	6.759	404,327	+0.02(+0.26%)
Feb 14, 2005	6.404	6.937	6.404	6.741	1,093,798	+0.54(+8.67%)
Feb 11, 2005	5.870	6.337	5.870	6.203	188,896	+0.32(+5.52%)
Feb 10, 2005	5.736	5.977	5.710	5.879	771,325	+0.19(+3.28%)
Feb 09, 2005	5.834	5.959	5.692	5.692	2,734,495	-0.10(-1.69%)
Feb 08, 2005	5.777	5.861	5.701	5.790	120,308	+0.04(+0.77%)
Feb 07, 2005	5.648	5.848	5.572	5.745	758,732	+0.14(+2.54%)
Feb 04, 2005	5.514	5.825	5.514	5.603	393,983	+0.18(+3.28%)
Feb 03, 2005	5.456	5.496	5.407	5.425	535,430	+0.01(+0.25%)
Feb 02, 2005	5.505	5.505	5.332	5.412	2,932,611	-0.05(-0.98%)

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.