Indicators

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

11.93 +0.47 (+4.10%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	6.347	6.451	6.066	6.097	43,852	-0.28(-4.40%)
Sep 28, 2023	6.284	6.397	6.191	6.378	57,686	+0.20(+3.20%)
Sep 27, 2023	6.243	6.338	6.149	6.180	39,589	-0.06(-1.00%)
Sep 26, 2023	6.347	6.461	6.211	6.243	104,438	-0.11(-1.80%)
Sep 25, 2023	6.388	6.409	6.367	6.357	33,206	-0.02(-0.33%)
Sep 22, 2023	6.565	6.638	6.378	6.378	40,644	-0.09(-1.45%)
Sep 21, 2023	6.669	6.719	6.399	6.471	57,951	-0.22(-3.27%)
Sep 20, 2023	6.846	6.923	6.680	6.690	81,676	-0.16(-2.28%)
Sep 19, 2023	6.992	7.137	6.659	6.846	34,731	-0.09(-1.35%)
Sep 18, 2023	6.856	7.117	6.747	6.940	80,933	+0.00(+0.00%)
Sep 15, 2023	7.075	7.075	6.836	6.940	96,260	-0.15(-2.06%)
Sep 14, 2023	7.117	7.252	6.961	7.085	111,488	-0.03(-0.44%)
Sep 13, 2023	7.023	7.169	6.867	7.117	53,015	+0.07(+1.03%)
Sep 12, 2023	6.856	7.044	6.726	7.044	90,705	+0.27(+3.99%)
Sep 11, 2023	6.596	6.856	6.419	6.773	153,688	+0.20(+3.01%)
Sep 08, 2023	6.638	7.002	6.461	6.576	102,145	-0.07(-1.10%)
Sep 07, 2023	7.085	7.310	6.638	6.648	133,089	-0.34(-4.91%)
Sep 06, 2023	7.075	7.245	6.877	6.992	102,338	-0.12(-1.75%)
Sep 05, 2023	7.460	7.470	7.044	7.117	85,386	-0.38(-5.13%)

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.