Indicators

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

9.840 +0.350 (+3.69%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	3.703	3.752	3.614	3.621	44,485	-0.10(-2.77%)
Sep 27, 2019	3.628	3.869	3.628	3.724	95,299	+0.10(+2.85%)
Sep 26, 2019	3.641	3.669	3.524	3.621	69,620	-0.02(-0.57%)
Sep 25, 2019	3.586	3.758	3.459	3.641	104,878	+0.05(+1.34%)
Sep 24, 2019	3.731	3.758	3.566	3.593	115,909	-0.14(-3.69%)
Sep 23, 2019	3.869	3.931	3.717	3.731	72,755	-0.13(-3.39%)
Sep 20, 2019	4.130	4.240	3.862	3.862	44,017	-0.20(-4.92%)
Sep 19, 2019	4.034	4.130	3.890	4.061	73,719	+0.05(+1.20%)
Sep 18, 2019	4.220	4.220	3.931	4.013	76,551	-0.17(-4.11%)
Sep 17, 2019	3.910	4.357	3.855	4.185	180,120	+0.29(+7.42%)
Sep 16, 2019	3.937	3.937	3.752	3.896	190,134	+0.07(+1.80%)
Sep 13, 2019	4.054	4.109	3.827	3.827	114,475	-0.22(-5.44%)
Sep 12, 2019	4.206	4.261	3.958	4.048	60,477	-0.15(-3.61%)
Sep 11, 2019	4.337	4.591	4.199	4.199	143,650	-0.13(-3.02%)
Sep 10, 2019	4.144	4.433	4.144	4.330	68,207	+0.03(+0.64%)
Sep 09, 2019	4.392	4.708	4.151	4.302	112,618	+0.05(+1.13%)
Sep 06, 2019	4.178	4.543	4.178	4.254	164,885	-0.04(-0.96%)
Sep 05, 2019	3.862	4.598	3.862	4.295	336,199	+0.41(+10.64%)
Sep 04, 2019	3.641	4.165	3.638	3.882	401,630	+0.28(+7.63%)

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.