Indicators

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

10.91 -0.19 (-1.71%)

Streaming Delayed Price Updated: 3:09 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	3.743	3.791	3.652	3.659	44,020	-0.10(-2.77%)
Sep 27, 2019	3.666	3.909	3.666	3.763	94,301	+0.10(+2.85%)
Sep 26, 2019	3.680	3.708	3.562	3.659	68,892	-0.02(-0.57%)
Sep 25, 2019	3.624	3.798	3.496	3.680	103,781	+0.05(+1.34%)
Sep 24, 2019	3.770	3.798	3.603	3.631	114,696	-0.14(-3.69%)
Sep 23, 2019	3.909	3.972	3.756	3.770	71,994	-0.13(-3.39%)
Sep 20, 2019	4.174	4.285	3.903	3.903	43,557	-0.20(-4.92%)
Sep 19, 2019	4.076	4.174	3.931	4.104	72,947	+0.05(+1.20%)
Sep 18, 2019	4.264	4.264	3.972	4.056	75,750	-0.17(-4.11%)
Sep 17, 2019	3.951	4.403	3.896	4.229	178,234	+0.29(+7.42%)
Sep 16, 2019	3.979	3.979	3.791	3.937	188,143	+0.07(+1.80%)
Sep 13, 2019	4.097	4.153	3.868	3.868	113,277	-0.22(-5.44%)
Sep 12, 2019	4.250	4.306	4.000	4.090	59,844	-0.15(-3.61%)
Sep 11, 2019	4.383	4.640	4.243	4.243	142,147	-0.13(-3.02%)
Sep 10, 2019	4.188	4.480	4.188	4.376	67,493	+0.03(+0.64%)
Sep 09, 2019	4.438	4.758	4.195	4.348	111,440	+0.05(+1.13%)
Sep 06, 2019	4.223	4.591	4.223	4.299	163,159	-0.04(-0.96%)
Sep 05, 2019	3.903	4.647	3.903	4.341	332,680	+0.42(+10.64%)
Sep 04, 2019	3.680	4.209	3.676	3.923	397,426	+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.