Indicators

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

10.69 +0.11 (+1.04%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	5.973	5.997	5.903	5.903	77,630	-0.07(-1.09%)
Sep 28, 2006	5.969	6.015	5.955	5.969	49,537	+0.04(+0.63%)
Sep 27, 2006	5.945	5.972	5.917	5.931	580,515	-0.00(-0.08%)
Sep 26, 2006	5.880	5.969	5.880	5.936	174,776	+0.06(+0.95%)
Sep 25, 2006	5.945	5.945	5.829	5.880	209,731	-0.02(-0.32%)
Sep 22, 2006	5.917	5.917	5.843	5.899	218,738	+0.03(+0.48%)
Sep 21, 2006	5.927	5.950	5.857	5.871	116,446	-0.03(-0.55%)
Sep 20, 2006	5.880	5.936	5.862	5.903	393,729	+0.07(+1.20%)
Sep 19, 2006	5.992	5.992	5.834	5.834	177,564	-0.16(-2.72%)
Sep 18, 2006	6.006	6.085	5.931	5.997	245,330	+0.03(+0.55%)
Sep 15, 2006	5.997	6.048	5.899	5.964	968,026	-0.03(-0.54%)
Sep 14, 2006	5.973	6.062	5.917	5.997	529,690	+0.00(+0.00%)
Sep 13, 2006	5.936	6.029	5.903	5.997	704,896	+0.08(+1.42%)
Sep 12, 2006	5.852	5.941	5.838	5.913	314,597	+0.11(+1.85%)
Sep 11, 2006	5.820	5.820	5.675	5.806	886,964	+0.07(+1.30%)
Sep 08, 2006	5.642	5.759	5.619	5.731	625,978	+0.10(+1.74%)
Sep 07, 2006	5.572	5.638	5.549	5.633	69,481	+0.01(+0.25%)
Sep 06, 2006	5.624	5.642	5.512	5.619	541,914	+0.00(+0.00%)
Sep 05, 2006	5.498	5.666	5.498	5.619	205,871	+0.13(+2.29%)

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.