Indicators

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

11.19 -0.05 (-0.44%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		20.59	20.59	20.59	0	-0.01(-0.03%)
Dec 28, 2017	20.59	20.87	20.06	20.60	50,958	+0.15(+0.75%)
Dec 27, 2017	20.59	21.20	20.00	20.44	43,146	-0.03(-0.17%)
Dec 26, 2017	20.31	20.88	20.17	20.48	22,454	+0.28(+1.38%)
Dec 22, 2017	20.74	20.93	19.97	20.20	30,819	-0.35(-1.73%)
Dec 21, 2017	20.43	21.03	20.38	20.56	76,381	+0.21(+1.03%)
Dec 20, 2017	20.24	20.83	19.90	20.35	76,892	-0.07(-0.34%)
Dec 19, 2017	20.36	20.44	19.09	20.42	171,547	+0.24(+1.21%)
Dec 18, 2017	20.53	20.59	19.98	20.17	52,916	-0.09(-0.45%)
Dec 15, 2017	20.12	20.67	19.14	20.26	79,482	+0.29(+1.46%)
Dec 14, 2017	21.01	21.38	19.97	19.97	39,579	-0.90(-4.30%)
Dec 13, 2017	21.04	21.08	20.83	20.87	97,987	-0.14(-0.66%)
Dec 12, 2017	20.99	21.40	20.60	21.01	48,582	+0.26(+1.24%)
Dec 11, 2017	22.17	22.17	20.65	20.75	189,331	-1.35(-6.11%)
Dec 08, 2017	21.04	22.14	20.85	22.10	134,946	+1.45(+7.04%)
Dec 07, 2017	20.36	20.68	20.16	20.65	153,654	+0.47(+2.31%)
Dec 06, 2017	19.64	20.44	19.59	20.18	96,586	+0.60(+3.06%)
Dec 05, 2017	20.06	20.17	19.58	19.58	51,165	-0.47(-2.36%)
Dec 04, 2017	20.63	20.63	20.06	20.06	37,099	-0.40(-1.94%)

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.