Indicators

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

11.18 -0.01 (-0.09%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	4.598	4.616	4.593	4.593	124,166	+0.00(+0.00%)
Nov 26, 2003	4.574	4.677	4.561	4.593	165,555	+0.02(+0.41%)
Nov 25, 2003	4.626	4.626	4.547	4.574	75,057	-0.00(-0.10%)
Nov 24, 2003	4.500	4.700	4.481	4.579	220,454	+0.10(+2.29%)
Nov 21, 2003	4.486	4.505	4.383	4.477	42,032	+0.05(+1.16%)
Nov 20, 2003	4.402	4.542	4.318	4.425	85,136	+0.01(+0.21%)
Nov 19, 2003	4.407	4.430	4.388	4.416	41,174	-0.02(-0.53%)
Nov 18, 2003	4.523	4.542	4.430	4.439	72,912	-0.03(-0.63%)
Nov 17, 2003	4.425	4.551	4.388	4.467	104,651	+0.07(+1.48%)
Nov 14, 2003	4.481	4.523	4.360	4.402	65,192	-0.06(-1.26%)
Nov 13, 2003	4.299	4.477	4.215	4.458	503,099	+0.11(+2.58%)
Nov 12, 2003	4.598	4.598	4.327	4.346	277,497	-0.14(-3.02%)
Nov 11, 2003	4.663	4.663	4.495	4.481	54,684	-0.11(-2.34%)
Nov 10, 2003	4.616	4.616	4.472	4.588	315,026	+0.03(+0.61%)
Nov 07, 2003	4.444	4.616	4.444	4.561	201,582	+0.12(+2.62%)
Nov 06, 2003	4.435	4.472	4.430	4.444	865,948	-0.04(-0.83%)
Nov 05, 2003	4.710	4.593	4.477	4.481	339,902	-0.22(-4.76%)
Nov 04, 2003	4.710	4.724	4.672	4.705	131,886	-0.07(-1.56%)

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.