Indicators

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

10.68 -0.43 (-3.87%)

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	2.421	2.421	2.191	2.198	97,608	-0.17(-7.33%)
May 28, 2020	2.539	2.560	2.316	2.372	78,704	-0.15(-6.06%)
May 27, 2020	2.490	2.623	2.482	2.525	68,220	+0.02(+0.83%)
May 26, 2020	2.504	2.617	2.504	2.504	57,272	-0.03(-1.37%)
May 22, 2020	2.463	2.630	2.393	2.539	85,964	+0.11(+4.58%)
May 21, 2020	2.643	2.716	2.421	2.428	119,517	-0.20(-7.67%)
May 20, 2020	2.706	2.796	2.574	2.630	173,285	+0.06(+2.44%)
May 19, 2020	2.393	2.664	2.393	2.567	96,925	+0.13(+5.14%)
May 18, 2020	2.421	2.560	2.365	2.441	163,412	+0.16(+7.00%)
May 15, 2020	2.212	2.296	2.170	2.282	52,038	+0.05(+2.18%)
May 14, 2020	2.296	2.372	2.108	2.233	96,292	-0.06(-2.73%)
May 13, 2020	2.421	2.466	2.296	2.296	66,019	-0.15(-5.98%)
May 12, 2020	2.546	2.643	2.435	2.442	128,957	-0.01(-0.28%)
May 11, 2020	2.094	2.504	2.073	2.449	221,261	+0.29(+13.18%)
May 08, 2020	2.087	2.205	2.038	2.163	139,584	+0.10(+5.07%)
May 07, 2020	2.170	2.191	1.983	2.059	65,900	-0.01(-0.34%)
May 06, 2020	2.108	2.163	1.996	2.066	19,646	+0.04(+2.06%)
May 05, 2020	2.129	2.282	2.003	2.024	35,210	-0.06(-3.00%)
May 04, 2020	2.003	2.108	1.996	2.087	41,012	+0.06(+2.74%)

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.