Indicators

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

11.24 -0.19 (-1.66%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	6.164	6.121	6.018	6.018	140,904	-0.15(-2.37%)
Feb 27, 2006	6.206	6.216	6.032	6.164	128,384	-0.09(-1.43%)
Feb 24, 2006	6.291	6.319	6.197	6.253	213,266	-0.04(-0.60%)
Feb 23, 2006	6.277	6.480	6.268	6.291	1,403,100	+0.06(+0.98%)
Feb 22, 2006	6.032	6.258	5.985	6.230	480,432	+0.23(+3.85%)
Feb 21, 2006	5.891	6.008	5.867	5.999	429,290	+0.29(+5.03%)
Feb 17, 2006	5.721	5.749	5.702	5.711	326,371	+0.00(+0.00%)
Feb 16, 2006	5.702	5.730	5.683	5.711	408,494	+0.05(+0.83%)
Feb 15, 2006	5.466	5.702	5.438	5.664	614,545	+0.32(+5.90%)
Feb 14, 2006	5.231	5.372	5.231	5.349	1,585,808	+0.12(+2.34%)
Feb 13, 2006	5.226	5.259	5.207	5.226	208,597	+0.01(+0.18%)
Feb 10, 2006	5.221	5.231	5.137	5.217	228,757	-0.03(-0.54%)
Feb 09, 2006	5.268	5.301	5.231	5.245	419,529	-0.00(-0.09%)
Feb 08, 2006	5.268	5.283	5.184	5.250	1,163,732	-0.02(-0.36%)
Feb 07, 2006	5.254	5.292	5.231	5.268	162,124	+0.03(+0.63%)
Feb 06, 2006	5.207	5.292	5.207	5.236	746,961	+0.07(+1.28%)
Feb 03, 2006	5.089	5.170	5.071	5.170	116,712	+0.08(+1.57%)
Feb 02, 2006	5.066	5.155	5.009	5.089	2,692,882	-0.00(-0.09%)

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.