Indicators

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

11.10 -0.07 (-0.63%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	19.23	19.62	18.87	19.35	170,278	+0.19(+1.02%)
Feb 27, 2018	19.32	19.67	18.85	19.16	92,046	-0.01(-0.04%)
Feb 26, 2018	19.14	19.46	18.94	19.16	181,988	+0.15(+0.80%)
Feb 23, 2018	18.78	19.16	18.53	19.01	122,650	+0.23(+1.22%)
Feb 22, 2018	19.12	19.12	18.41	18.78	86,862	-0.21(-1.10%)
Feb 21, 2018	18.88	19.48	18.86	18.99	113,028	+0.19(+1.00%)
Feb 20, 2018	18.96	19.13	18.72	18.80	134,305	-0.16(-0.84%)
Feb 16, 2018		18.96	18.96	18.96	0	+0.15(+0.78%)
Feb 15, 2018	18.65	18.92	18.36	18.82	161,367	+0.31(+1.69%)
Feb 14, 2018	19.05	19.05	18.19	18.50	144,046	-0.46(-2.42%)
Feb 13, 2018	18.55	19.34	18.32	18.96	498,564	+0.27(+1.45%)
Feb 12, 2018	17.76	18.96	17.72	18.69	114,936	+1.06(+6.04%)
Feb 09, 2018	17.55	18.18	16.89	17.63	136,595	+0.22(+1.28%)
Feb 08, 2018	17.81	18.22	17.08	17.40	119,659	-0.84(-4.61%)
Feb 07, 2018	18.18	19.12	18.12	18.25	95,308	+0.15(+0.81%)
Feb 06, 2018	18.07	18.85	17.56	18.10	227,570	-0.08(-0.46%)
Feb 05, 2018	18.77	18.77	16.60	18.18	216,950	-0.76(-4.00%)
Feb 02, 2018	19.86	19.86	18.91	18.94	91,715	-0.71(-3.61%)

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.