Indicators

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

11.11 +0.01 (+0.09%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	19.03	19.42	18.67	19.15	172,079	+0.19(+1.02%)
Feb 27, 2018	19.12	19.46	18.65	18.96	93,020	-0.01(-0.04%)
Feb 26, 2018	18.94	19.25	18.74	18.96	183,913	+0.15(+0.80%)
Feb 23, 2018	18.59	18.96	18.34	18.81	123,947	+0.23(+1.22%)
Feb 22, 2018	18.92	18.92	18.22	18.59	87,781	-0.21(-1.10%)
Feb 21, 2018	18.68	19.27	18.66	18.79	114,224	+0.19(+1.00%)
Feb 20, 2018	18.76	18.93	18.52	18.61	135,726	-0.16(-0.84%)
Feb 16, 2018		18.76	18.76	18.76	0	+0.14(+0.78%)
Feb 15, 2018	18.45	18.72	18.16	18.62	163,073	+0.31(+1.69%)
Feb 14, 2018	18.85	18.85	18.00	18.31	145,569	-0.45(-2.42%)
Feb 13, 2018	18.36	19.14	18.13	18.76	503,837	+0.27(+1.45%)
Feb 12, 2018	17.57	18.76	17.53	18.50	116,152	+1.05(+6.04%)
Feb 09, 2018	17.37	17.99	16.71	17.44	138,040	+0.22(+1.28%)
Feb 08, 2018	17.62	18.02	16.90	17.22	120,925	-0.83(-4.61%)
Feb 07, 2018	17.99	18.92	17.93	18.06	96,316	+0.14(+0.81%)
Feb 06, 2018	17.88	18.65	17.38	17.91	229,978	-0.08(-0.46%)
Feb 05, 2018	18.57	18.57	16.43	17.99	219,245	-0.75(-4.00%)
Feb 02, 2018	19.65	19.65	18.71	18.74	92,685	-0.70(-3.61%)

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.