Indicators

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

9.810 +0.290 (+3.05%)

Streaming Delayed Price Updated: 12:43 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	3.221	3.335	3.221	3.296	112,036	+0.06(+1.90%)
May 27, 2004	3.274	3.300	3.208	3.234	101,355	+0.00(+0.14%)
May 26, 2004	3.212	3.256	3.173	3.230	59,995	+0.04(+1.10%)
May 25, 2004	3.124	3.195	3.080	3.195	100,446	+0.09(+2.83%)
May 24, 2004	2.992	3.190	2.992	3.107	97,265	+0.16(+5.37%)
May 21, 2004	3.036	3.058	2.904	2.948	125,671	-0.04(-1.33%)
May 20, 2004	2.904	3.014	2.904	2.988	164,078	+0.11(+3.66%)
May 19, 2004	2.948	3.036	2.860	2.882	467,236	+0.02(+0.77%)
May 18, 2004	2.926	3.014	2.860	2.860	176,349	-0.04(-1.22%)
May 17, 2004	3.071	3.168	2.895	2.895	201,347	-0.18(-5.73%)
May 14, 2004	3.159	3.195	3.058	3.071	93,401	-0.08(-2.65%)
May 13, 2004	3.212	3.225	3.129	3.155	109,991	-0.02(-0.55%)
May 12, 2004	3.225	3.225	3.129	3.173	111,809	-0.05(-1.64%)
May 11, 2004	3.300	3.344	3.168	3.225	231,345	-0.12(-3.55%)
May 10, 2004	3.454	3.454	3.344	3.344	307,930	-0.18(-5.12%)
May 07, 2004	3.652	3.652	3.476	3.525	73,403	-0.08(-2.32%)
May 06, 2004	3.670	3.696	3.564	3.608	39,087	-0.02(-0.49%)
May 05, 2004	3.564	3.643	3.476	3.626	148,397	+0.11(+3.00%)
May 04, 2004	3.432	3.577	3.432	3.520	113,854	+0.07(+2.04%)

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.