Indicators

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

9.490 +0.030 (+0.32%)

Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	3.413	3.535	3.413	3.493	105,723	+0.07(+1.90%)
May 27, 2004	3.469	3.497	3.399	3.427	95,644	+0.00(+0.14%)
May 26, 2004	3.404	3.451	3.362	3.423	56,614	+0.04(+1.10%)
May 25, 2004	3.311	3.385	3.264	3.385	94,786	+0.09(+2.83%)
May 24, 2004	3.171	3.381	3.171	3.292	91,784	+0.17(+5.37%)
May 21, 2004	3.218	3.241	3.078	3.124	118,590	-0.04(-1.33%)
May 20, 2004	3.078	3.194	3.078	3.166	154,832	+0.11(+3.66%)
May 19, 2004	3.124	3.218	3.031	3.054	440,908	+0.02(+0.77%)
May 18, 2004	3.101	3.194	3.031	3.031	166,413	-0.04(-1.22%)
May 17, 2004	3.255	3.357	3.068	3.068	190,002	-0.19(-5.73%)
May 14, 2004	3.348	3.385	3.241	3.255	88,138	-0.09(-2.65%)
May 13, 2004	3.404	3.418	3.315	3.343	103,793	-0.02(-0.55%)
May 12, 2004	3.418	3.418	3.315	3.362	105,509	-0.06(-1.64%)
May 11, 2004	3.497	3.544	3.357	3.418	218,309	-0.13(-3.55%)
May 10, 2004	3.661	3.661	3.544	3.544	290,579	-0.19(-5.12%)
May 07, 2004	3.870	3.870	3.684	3.735	69,267	-0.09(-2.32%)
May 06, 2004	3.889	3.917	3.777	3.824	36,885	-0.02(-0.49%)
May 05, 2004	3.777	3.861	3.684	3.842	140,035	+0.11(+3.00%)
May 04, 2004	3.637	3.791	3.637	3.730	107,439	+0.07(+2.04%)

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.