Indicators

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

10.69 +0.11 (+1.04%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	6.457	7.419	6.457	7.419	254,731	+0.99(+15.38%)
Jan 28, 2016	6.437	6.589	6.397	6.430	151,696	+0.09(+1.47%)
Jan 27, 2016	6.317	6.470	6.118	6.337	158,114	+0.00(+0.00%)
Jan 26, 2016	6.304	6.516	6.231	6.337	180,532	+0.05(+0.74%)
Jan 25, 2016	6.291	6.470	6.191	6.291	69,224	+0.00(+0.00%)
Jan 22, 2016	6.151	6.437	6.052	6.291	227,265	+0.24(+3.95%)
Jan 21, 2016	5.747	6.105	5.587	6.052	284,213	+0.31(+5.43%)
Jan 20, 2016	5.627	5.932	5.368	5.740	246,167	+0.03(+0.58%)
Jan 19, 2016	6.045	6.045	5.674	5.707	102,534	-0.26(-4.34%)
Jan 15, 2016	6.005	5.966	5.966	5.966	86,500	-0.23(-3.75%)
Jan 14, 2016	6.384	6.390	5.913	6.198	545,298	-0.20(-3.11%)
Jan 13, 2016	6.636	6.729	6.297	6.397	155,393	-0.13(-1.93%)
Jan 12, 2016	6.868	6.968	6.477	6.523	104,974	-0.21(-3.15%)
Jan 11, 2016	6.616	6.822	6.523	6.735	162,579	+0.12(+1.81%)
Jan 08, 2016	6.788	6.868	6.496	6.616	233,104	-0.12(-1.77%)
Jan 07, 2016	7.001	7.180	6.696	6.735	217,938	-0.44(-6.11%)
Jan 06, 2016	7.863	7.897	7.167	7.173	382,451	-0.80(-9.99%)
Jan 05, 2016	8.029	8.136	7.917	7.970	98,361	-0.03(-0.41%)

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.