Indicators

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

10.29 +0.45 (+4.57%)

Streaming Delayed Price Updated: 11:56 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	3.721	3.847	3.721	3.838	35,920	+0.09(+2.49%)
Nov 27, 2009	3.670	3.782	3.665	3.744	64,532	-0.07(-1.83%)
Nov 25, 2009	3.749	3.814	3.730	3.814	57,691	+0.11(+3.02%)
Nov 24, 2009	3.726	3.754	3.684	3.703	188,788	-0.02(-0.50%)
Nov 23, 2009	3.730	3.754	3.689	3.721	232,622	+0.00(+0.13%)
Nov 20, 2009	3.730	3.730	3.418	3.716	76,399	-0.01(-0.38%)
Nov 19, 2009	3.735	3.786	3.721	3.730	93,643	-0.05(-1.23%)
Nov 18, 2009	3.735	3.973	3.716	3.777	122,262	+0.04(+1.12%)
Nov 17, 2009	3.684	3.735	3.637	3.735	733,516	+0.04(+1.14%)
Nov 16, 2009	3.814	3.852	3.647	3.693	379,805	-0.06(-1.49%)
Nov 13, 2009	3.791	3.814	3.719	3.749	111,344	+0.09(+2.42%)
Nov 12, 2009	3.973	4.010	3.661	3.661	30,194	-0.38(-9.35%)
Nov 11, 2009	4.104	4.122	4.034	4.038	36,585	-0.04(-1.03%)
Nov 10, 2009	4.076	4.080	3.969	4.080	27,597	+0.05(+1.16%)
Nov 09, 2009	4.173	4.173	3.824	4.034	54,879	-0.07(-1.70%)
Nov 06, 2009	4.043	4.141	3.964	4.104	26,143	+0.11(+2.83%)
Nov 05, 2009	4.108	4.108	3.991	3.991	35,525	-0.04(-1.06%)
Nov 04, 2009	3.894	4.099	3.894	4.034	58,004	+0.18(+4.66%)
Nov 03, 2009	3.903	3.926	3.810	3.854	19,349	-0.06(-1.49%)

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.