Indicators

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

11.54 +0.05 (+0.44%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	9.223	9.280	9.087	9.206	414,740	+0.10(+1.06%)
Apr 27, 2007	9.197	9.197	8.983	9.109	450,132	+0.19(+2.12%)
Apr 26, 2007	8.902	9.021	8.867	8.919	163,850	+0.02(+0.20%)
Apr 25, 2007	8.977	8.977	8.801	8.902	341,564	-0.07(-0.83%)
Apr 24, 2007	8.977	8.977	8.823	8.977	397,696	+0.05(+0.54%)
Apr 23, 2007	8.801	8.977	8.673	8.928	451,101	+0.15(+1.65%)
Apr 20, 2007	7.925	8.911	7.925	8.783	387,469	+0.13(+1.53%)
Apr 19, 2007	8.695	8.713	8.581	8.651	273,387	-0.02(-0.20%)
Apr 18, 2007	8.801	8.801	8.603	8.669	304,294	-0.08(-0.96%)
Apr 17, 2007	8.651	8.787	8.616	8.752	470,190	+0.09(+1.02%)
Apr 16, 2007	8.427	8.664	8.361	8.664	684,491	+0.26(+3.09%)
Apr 13, 2007	8.387	8.471	8.356	8.405	419,967	+0.00(+0.00%)
Apr 12, 2007	8.405	8.510	8.361	8.405	149,988	-0.10(-1.19%)
Apr 11, 2007	8.515	8.541	8.321	8.506	216,119	-0.07(-0.87%)
Apr 10, 2007	8.449	8.581	8.422	8.581	358,153	+0.11(+1.25%)
Apr 09, 2007	8.493	8.559	8.361	8.475	673,356	+0.01(+0.16%)
Apr 05, 2007	8.537	8.633	8.396	8.462	268,615	-0.07(-0.77%)
Apr 04, 2007	8.655	8.655	8.449	8.528	213,165	-0.06(-0.72%)
Apr 03, 2007	8.603	8.752	8.554	8.589	159,987	+0.03(+0.36%)

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.