Indicators

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

11.18 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		20.38	20.38	20.38	0	-0.01(-0.03%)
Dec 28, 2017	20.38	20.65	19.85	20.38	51,498	+0.15(+0.75%)
Dec 27, 2017	20.38	20.98	19.79	20.23	43,602	-0.03(-0.17%)
Dec 26, 2017	20.10	20.66	19.96	20.27	22,691	+0.28(+1.38%)
Dec 22, 2017	20.53	20.71	19.76	19.99	31,145	-0.35(-1.73%)
Dec 21, 2017	20.22	20.81	20.17	20.34	77,189	+0.21(+1.03%)
Dec 20, 2017	20.02	20.61	19.69	20.13	77,705	-0.07(-0.34%)
Dec 19, 2017	20.15	20.23	18.89	20.20	173,362	+0.24(+1.21%)
Dec 18, 2017	20.31	20.38	19.77	19.96	53,476	-0.09(-0.45%)
Dec 15, 2017	19.91	20.45	18.94	20.05	80,323	+0.29(+1.46%)
Dec 14, 2017	20.79	21.15	19.76	19.76	39,998	-0.89(-4.30%)
Dec 13, 2017	20.82	20.86	20.61	20.65	99,024	-0.14(-0.66%)
Dec 12, 2017	20.77	21.18	20.39	20.79	49,096	+0.25(+1.24%)
Dec 11, 2017	21.94	21.94	20.43	20.53	191,333	-1.34(-6.11%)
Dec 08, 2017	20.82	21.91	20.63	21.87	136,374	+1.44(+7.04%)
Dec 07, 2017	20.15	20.47	19.95	20.43	155,279	+0.46(+2.31%)
Dec 06, 2017	19.43	20.23	19.39	19.97	97,607	+0.59(+3.06%)
Dec 05, 2017	19.85	19.96	19.38	19.38	51,707	-0.47(-2.36%)
Dec 04, 2017	20.42	20.42	19.85	19.85	37,492	-0.39(-1.94%)

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.