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 (%)
Mar 31, 2009	1.734	1.752	1.712	1.748	25,937	+0.01(+0.77%)
Mar 30, 2009	1.668	1.734	1.668	1.734	95,356	+0.00(+0.26%)
Mar 26, 2009	1.645	1.734	1.619	1.730	20,416	+0.08(+5.14%)
Mar 25, 2009	1.610	1.645	1.574	1.645	36,418	-0.01(-0.53%)
Mar 24, 2009	1.579	1.654	1.579	1.654	7,645	-0.00(-0.28%)
Mar 23, 2009	1.632	1.659	1.628	1.659	35,861	+0.06(+3.61%)
Mar 20, 2009	1.588	1.641	1.539	1.601	20,513	+0.04(+2.56%)
Mar 19, 2009	1.632	1.779	1.503	1.561	76,316	-0.09(-5.64%)
Mar 18, 2009	1.676	1.676	1.632	1.654	8,770	-0.06(-3.63%)
Mar 17, 2009	1.681	1.761	1.654	1.716	58,238	-0.01(-0.77%)
Mar 16, 2009	1.779	1.779	1.690	1.730	52,776	-0.05(-2.99%)
Mar 13, 2009	1.601	2.046	1.565	1.783	0	+0.11(+6.65%)
Mar 12, 2009	1.534	1.676	1.534	1.672	53,833	+0.12(+7.43%)
Mar 11, 2009	1.485	1.574	1.454	1.556	95,441	+0.11(+7.69%)
Mar 10, 2009	1.423	1.530	1.414	1.445	394,909	+0.02(+1.56%)
Mar 09, 2009	1.401	1.423	1.321	1.423	23,342	-0.00(-0.31%)
Mar 06, 2009	1.387	1.432	1.356	1.427	0	+0.02(+1.71%)
Mar 05, 2009	1.396	1.423	1.339	1.403	35,321	+0.02(+1.15%)
Mar 04, 2009	1.250	1.467	1.250	1.387	56,803	+0.05(+3.65%)

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.