Indicators

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

9.450 -0.020 (-0.21%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	5.891	5.938	5.749	5.782	114,378	-0.11(-1.84%)
Jul 28, 2005	5.702	5.891	5.702	5.891	117,773	+0.21(+3.73%)
Jul 27, 2005	5.655	5.820	5.655	5.678	176,554	+0.02(+0.42%)
Jul 26, 2005	5.655	5.777	5.514	5.655	91,248	+0.00(+0.00%)
Jul 25, 2005	5.631	5.678	5.457	5.655	180,586	+0.01(+0.25%)
Jul 22, 2005	5.806	5.806	5.622	5.641	275,230	-0.16(-2.68%)
Jul 21, 2005	5.867	5.867	5.773	5.796	79,364	-0.07(-1.20%)
Jul 20, 2005	5.872	5.928	5.711	5.867	278,837	-0.10(-1.66%)
Jul 19, 2005	6.126	6.126	5.900	5.966	632,159	-0.07(-1.09%)
Jul 18, 2005	6.126	6.150	5.994	6.032	158,941	-0.09(-1.54%)
Jul 15, 2005	6.079	6.126	6.055	6.126	406,160	+0.04(+0.70%)
Jul 14, 2005	6.103	6.103	6.032	6.084	121,169	+0.02(+0.39%)
Jul 13, 2005	5.985	6.103	5.985	6.060	342,499	+0.13(+2.23%)
Jul 12, 2005	5.961	5.961	5.867	5.928	174,432	+0.01(+0.24%)
Jul 11, 2005	5.773	6.013	5.773	5.914	142,389	+0.15(+2.53%)
Jul 08, 2005	5.749	5.796	5.744	5.768	81,911	+0.02(+0.41%)
Jul 07, 2005	5.740	5.754	5.664	5.744	203,929	-0.04(-0.73%)
Jul 06, 2005	5.702	5.843	5.664	5.787	235,972	+0.08(+1.49%)
Jul 05, 2005	5.707	5.815	5.641	5.702	96,128	+0.04(+0.75%)

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.