Indicators

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

10.68 -0.43 (-3.87%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	13.99	14.18	13.71	14.09	76,505	-0.12(-0.88%)
Jan 30, 2017	13.61	14.23	13.43	14.22	55,993	+0.62(+4.54%)
Jan 27, 2017	13.72	13.87	13.56	13.60	119,865	-0.13(-0.96%)
Jan 26, 2017	14.14	14.15	13.53	13.73	88,926	-0.34(-2.43%)
Jan 25, 2017	14.02	14.44	13.84	14.07	149,326	+0.03(+0.23%)
Jan 24, 2017	13.49	14.05	13.48	14.04	117,636	+0.45(+3.34%)
Jan 23, 2017	13.09	13.78	13.08	13.59	75,934	+0.53(+4.07%)
Jan 20, 2017	12.80	13.13	12.74	13.05	25,246	+0.22(+1.74%)
Jan 19, 2017	12.87	13.03	12.55	12.83	99,463	-0.01(-0.10%)
Jan 18, 2017	12.80	12.87	12.59	12.84	44,097	+0.10(+0.77%)
Jan 17, 2017	13.04	13.04	12.63	12.75	88,064	-0.41(-3.14%)
Jan 13, 2017		13.16	13.16	13.16	0	+0.18(+1.37%)
Jan 12, 2017	13.03	13.28	12.70	12.98	39,309	-0.05(-0.40%)
Jan 11, 2017	13.10	13.33	12.77	13.03	53,708	+0.01(+0.10%)
Jan 10, 2017	12.99	13.38	12.72	13.02	166,238	+0.11(+0.86%)
Jan 09, 2017	12.83	13.06	12.56	12.91	61,317	-0.03(-0.20%)
Jan 06, 2017	12.56	13.07	12.48	12.94	117,016	+0.37(+2.98%)
Jan 05, 2017	12.44	12.64	12.34	12.56	45,277	+0.09(+0.68%)
Jan 04, 2017	12.49	12.63	12.31	12.48	47,921	+0.00(+0.00%)

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.