Indicators

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

11.74 -0.29 (-2.41%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	15.17	15.29	15.00	15.25	35,852	+0.00(+0.00%)
Jun 27, 2014	15.13	15.25	15.03	15.25	18,850	+0.17(+1.11%)
Jun 26, 2014	15.43	15.43	15.08	15.08	35,908	-0.25(-1.64%)
Jun 25, 2014	15.56	15.68	15.21	15.33	32,739	-0.20(-1.26%)
Jun 24, 2014	15.61	15.82	15.40	15.53	71,527	-0.05(-0.30%)
Jun 23, 2014	14.92	15.71	14.89	15.57	165,970	+0.70(+4.69%)
Jun 20, 2014	13.82	14.96	13.82	14.88	267,886	+1.05(+7.60%)
Jun 19, 2014	14.05	14.11	13.75	13.82	91,251	-0.34(-2.43%)
Jun 18, 2014	14.47	14.70	13.96	14.17	216,273	-0.26(-1.81%)
Jun 17, 2014	15.16	15.29	14.26	14.43	129,615	-0.47(-3.18%)
Jun 16, 2014	14.71	15.43	13.69	14.90	326,233	+0.08(+0.57%)
Jun 13, 2014	14.61	14.87	14.24	14.82	85,308	-0.07(-0.44%)
Jun 12, 2014	14.89	15.10	14.38	14.89	125,235	-0.14(-0.93%)
Jun 11, 2014	15.95	16.01	14.90	15.03	42,881	-0.92(-5.78%)
Jun 10, 2014	15.83	16.46	15.83	15.95	55,954	+0.77(+5.09%)
Jun 06, 2014	14.84	15.34	14.74	15.17	46,606	+0.39(+2.64%)
Jun 05, 2014	14.63	14.83	14.63	14.78	62,125	+0.08(+0.57%)
Jun 04, 2014	14.61	14.79	14.61	14.70	50,546	+0.10(+0.70%)
Jun 03, 2014	14.68	14.79	14.42	14.60	94,257	-0.09(-0.63%)

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.