Indicators

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

11.93 +0.47 (+4.10%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	3.939	4.167	3.920	4.088	51,795	+0.18(+4.55%)
Jul 28, 2022	3.752	3.989	3.641	3.910	89,167	+0.19(+5.04%)
Jul 27, 2022	3.554	3.801	3.495	3.722	83,074	+0.25(+7.10%)
Jul 26, 2022	3.317	3.518	3.317	3.475	45,523	+0.07(+2.03%)
Jul 25, 2022	3.229	3.426	3.225	3.406	77,428	+0.17(+5.18%)
Jul 22, 2022	3.229	3.337	3.140	3.238	66,771	+0.04(+1.23%)
Jul 21, 2022	3.327	3.454	3.120	3.199	143,432	-0.18(-5.26%)
Jul 20, 2022	3.367	3.483	3.317	3.377	20,261	-0.05(-1.44%)
Jul 19, 2022	3.456	3.524	3.426	3.426	61,063	-0.03(-0.86%)
Jul 18, 2022	3.308	3.505	3.308	3.456	130,139	+0.12(+3.70%)
Jul 15, 2022	3.347	3.387	3.268	3.332	32,037	-0.01(-0.44%)
Jul 14, 2022	3.238	3.347	3.236	3.347	30,085	+0.02(+0.59%)
Jul 13, 2022	3.238	3.426	3.238	3.327	45,481	+0.00(+0.00%)
Jul 12, 2022	3.396	3.456	3.317	3.327	21,020	-0.10(-2.88%)
Jul 11, 2022	3.545	3.545	3.338	3.426	92,403	+0.02(+0.58%)
Jul 08, 2022	3.416	3.495	3.396	3.406	83,201	-0.04(-1.15%)
Jul 07, 2022	3.417	3.594	3.397	3.446	55,813	-0.02(-0.57%)
Jul 06, 2022	3.436	3.535	3.436	3.466	30,176	-0.05(-1.40%)
Jul 05, 2022	3.475	3.603	3.367	3.515	75,832	-0.10(-2.73%)

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.