Indicators

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

9.840 +0.350 (+3.69%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	2.285	2.360	2.098	2.098	83,751	-0.19(-8.16%)
May 28, 2009	2.341	2.350	2.285	2.285	81,145	-0.05(-2.00%)
May 27, 2009	2.383	2.406	2.168	2.332	260,931	+0.00(+0.00%)
May 26, 2009	2.355	2.357	2.332	2.332	25,144	+0.00(+0.20%)
May 22, 2009	2.322	2.490	2.126	2.327	30,880	+0.07(+2.89%)
May 21, 2009	2.215	2.276	2.215	2.262	89,790	-0.07(-3.00%)
May 20, 2009	2.318	2.415	2.318	2.332	180,643	+0.00(+0.00%)
May 19, 2009	2.318	2.406	2.285	2.332	393,924	+0.03(+1.21%)
May 18, 2009	2.164	2.355	2.164	2.304	1,466,756	+0.18(+8.33%)
May 15, 2009	2.164	2.164	2.117	2.126	6,862	-0.04(-1.72%)
May 14, 2009	2.173	2.238	2.145	2.164	51,345	+0.03(+1.53%)
May 13, 2009	2.154	2.210	2.033	2.131	51,266	-0.06(-2.56%)
May 12, 2009	2.215	2.215	2.131	2.187	66,833	+0.01(+0.64%)
May 11, 2009	2.193	2.193	2.159	2.173	26,424	+0.03(+1.30%)
May 08, 2009	2.075	2.215	2.038	2.145	143,741	+0.06(+2.68%)
May 07, 2009	2.215	2.257	2.014	2.089	92,522	-0.13(-5.68%)
May 06, 2009	2.061	2.215	1.940	2.215	146,522	+0.25(+12.56%)
May 05, 2009	1.907	1.977	1.907	1.968	103,107	+0.08(+4.20%)
May 04, 2009	1.945	1.991	1.865	1.889	245,381	-0.09(-4.71%)

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.