Indicators

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

9.460 -0.040 (-0.42%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	5.829	5.875	5.689	5.722	115,588	-0.11(-1.84%)
Jul 28, 2005	5.642	5.829	5.642	5.829	119,019	+0.21(+3.73%)
Jul 27, 2005	5.596	5.759	5.596	5.619	178,422	+0.02(+0.42%)
Jul 26, 2005	5.596	5.717	5.456	5.596	92,213	+0.00(+0.00%)
Jul 25, 2005	5.572	5.619	5.400	5.596	182,496	+0.01(+0.25%)
Jul 22, 2005	5.745	5.745	5.563	5.582	278,141	-0.15(-2.68%)
Jul 21, 2005	5.806	5.806	5.712	5.736	80,204	-0.07(-1.20%)
Jul 20, 2005	5.810	5.866	5.652	5.806	281,786	-0.10(-1.66%)
Jul 19, 2005	6.062	6.062	5.838	5.903	638,845	-0.07(-1.09%)
Jul 18, 2005	6.062	6.085	5.931	5.969	160,622	-0.09(-1.54%)
Jul 15, 2005	6.015	6.062	5.992	6.062	410,456	+0.04(+0.70%)
Jul 14, 2005	6.039	6.039	5.969	6.020	122,450	+0.02(+0.39%)
Jul 13, 2005	5.922	6.039	5.922	5.997	346,121	+0.13(+2.23%)
Jul 12, 2005	5.899	5.899	5.806	5.866	176,277	+0.01(+0.24%)
Jul 11, 2005	5.712	5.950	5.712	5.852	143,895	+0.14(+2.53%)
Jul 08, 2005	5.689	5.736	5.684	5.708	82,777	+0.02(+0.41%)
Jul 07, 2005	5.680	5.694	5.605	5.684	206,086	-0.04(-0.73%)
Jul 06, 2005	5.642	5.782	5.605	5.726	238,468	+0.08(+1.49%)
Jul 05, 2005	5.647	5.754	5.582	5.642	97,145	+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.