Indicators

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

11.19 -0.05 (-0.44%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	6.833	6.932	6.833	6.847	164,045	-0.01(-0.14%)
Dec 28, 2007	7.003	7.026	6.833	6.857	360,960	-0.09(-1.36%)
Dec 27, 2007	7.092	7.139	6.951	6.951	327,884	-0.21(-2.90%)
Dec 26, 2007	7.135	7.672	7.111	7.158	491,785	+0.06(+0.88%)
Dec 24, 2007	7.022	7.116	6.998	7.096	186,952	+0.21(+3.07%)
Dec 21, 2007	6.871	6.979	6.838	6.885	569,664	+0.01(+0.14%)
Dec 20, 2007	6.989	6.989	6.833	6.875	178,888	-0.00(-0.07%)
Dec 19, 2007	6.951	6.970	6.833	6.880	325,310	-0.15(-2.08%)
Dec 18, 2007	6.998	7.102	6.885	7.026	167,642	-0.02(-0.27%)
Dec 17, 2007	7.069	7.285	6.951	7.045	239,155	-0.26(-3.55%)
Dec 14, 2007	7.111	7.304	6.927	7.304	114,802	+0.22(+3.13%)
Dec 13, 2007	7.045	7.139	7.022	7.083	88,489	-0.08(-1.18%)
Dec 12, 2007	7.394	7.521	7.163	7.168	90,611	-0.14(-1.87%)
Dec 11, 2007	7.356	7.530	7.304	7.304	546,640	-0.26(-3.49%)
Dec 10, 2007	7.351	7.592	7.300	7.568	196,289	+0.29(+3.95%)
Dec 07, 2007	7.309	7.413	7.201	7.281	172,947	-0.09(-1.21%)
Dec 06, 2007	7.149	7.464	7.149	7.370	134,113	+0.16(+2.22%)
Dec 05, 2007	7.257	7.389	7.102	7.210	171,886	+0.00(+0.00%)
Dec 04, 2007	7.314	7.314	7.003	7.210	186,103	-0.16(-2.24%)

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.