Indicators

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

11.10 -0.07 (-0.63%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	1.838	1.857	1.814	1.852	24,475	+0.01(+0.77%)
Mar 30, 2009	1.767	1.838	1.767	1.838	89,983	+0.00(+0.26%)
Mar 26, 2009	1.744	1.838	1.715	1.833	19,266	+0.09(+5.14%)
Mar 25, 2009	1.706	1.744	1.668	1.744	34,366	-0.01(-0.53%)
Mar 24, 2009	1.673	1.753	1.673	1.753	7,214	-0.00(-0.28%)
Mar 23, 2009	1.729	1.758	1.725	1.758	33,840	+0.06(+3.61%)
Mar 20, 2009	1.682	1.739	1.631	1.696	19,357	+0.04(+2.56%)
Mar 19, 2009	1.730	1.885	1.593	1.654	72,016	-0.10(-5.65%)
Mar 18, 2009	1.777	1.777	1.729	1.753	8,275	-0.07(-3.63%)
Mar 17, 2009	1.781	1.866	1.753	1.819	54,956	-0.01(-0.77%)
Mar 16, 2009	1.885	1.885	1.791	1.833	49,802	-0.06(-2.99%)
Mar 13, 2009	1.696	2.168	1.659	1.890	0	+0.12(+6.65%)
Mar 12, 2009	1.626	1.777	1.626	1.772	50,799	+0.12(+7.43%)
Mar 11, 2009	1.574	1.668	1.541	1.649	90,064	+0.12(+7.69%)
Mar 10, 2009	1.508	1.621	1.499	1.532	372,657	+0.02(+1.56%)
Mar 09, 2009	1.484	1.508	1.400	1.508	22,026	-0.00(-0.31%)
Mar 06, 2009	1.470	1.517	1.437	1.513	0	+0.03(+1.71%)
Mar 05, 2009	1.480	1.508	1.418	1.487	33,331	+0.02(+1.15%)
Mar 04, 2009	1.324	1.555	1.324	1.470	53,603	+0.05(+3.65%)

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.