Indicators

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

9.320 +0.070 (+0.76%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	4.924	5.089	4.924	4.995	105,253	+0.01(+0.19%)
Jan 29, 2004	5.113	5.113	4.967	4.986	167,005	-0.10(-1.95%)
Jan 28, 2004	5.452	5.452	5.085	5.085	131,567	-0.32(-5.93%)
Jan 27, 2004	5.386	5.415	5.330	5.405	200,746	+0.07(+1.24%)
Jan 26, 2004	5.292	5.372	5.240	5.339	180,374	-0.01(-0.18%)
Jan 23, 2004	5.476	5.476	5.301	5.349	350,138	-0.08(-1.48%)
Jan 22, 2004	5.254	5.462	5.231	5.429	443,933	+0.19(+3.60%)
Jan 21, 2004	4.995	5.240	4.901	5.240	767,758	+0.34(+7.03%)
Jan 20, 2004	4.849	4.896	4.807	4.896	151,938	+0.09(+1.96%)
Jan 16, 2004	4.811	4.811	4.727	4.802	257,616	+0.04(+0.79%)
Jan 15, 2004	4.821	4.830	4.717	4.764	42,653	-0.05(-0.98%)
Jan 14, 2004	4.783	4.854	4.712	4.811	114,590	+0.05(+0.99%)
Jan 13, 2004	4.750	4.807	4.712	4.764	78,728	+0.08(+1.61%)
Jan 12, 2004	4.863	4.863	4.665	4.689	120,532	-0.11(-2.26%)
Jan 09, 2004	4.924	4.924	4.760	4.797	179,313	-0.10(-2.12%)
Jan 08, 2004	4.793	4.920	4.793	4.901	257,616	+0.12(+2.56%)
Jan 07, 2004	4.939	4.939	4.708	4.778	102,707	-0.10(-2.12%)
Jan 06, 2004	4.826	4.924	4.816	4.882	184,406	+0.10(+2.07%)
Jan 05, 2004	4.665	4.802	4.665	4.783	86,579	+0.23(+5.07%)

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.