Indicators

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

11.17 +0.48 (+4.49%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	8.937	9.278	8.766	9.029	165,639	+0.11(+1.18%)
Nov 27, 2015	9.416	9.423	8.858	8.924	134,744	-0.45(-4.83%)
Nov 25, 2015	9.429	9.377	9.377	9.377	203,004	+0.00(+0.00%)
Nov 24, 2015	9.272	9.600	9.232	9.377	394,774	+0.01(+0.14%)
Nov 23, 2015	10.06	10.46	9.272	9.364	292,984	-0.53(-5.31%)
Nov 20, 2015	10.83	10.83	9.823	9.889	916,528	-0.82(-7.66%)
Nov 19, 2015	11.02	11.17	9.311	10.71	2,312,200	-0.24(-2.16%)
Nov 18, 2015	10.94	11.11	10.82	10.95	160,806	+0.04(+0.36%)
Nov 17, 2015	11.00	11.01	10.83	10.91	178,552	-0.03(-0.30%)
Nov 16, 2015	10.95	11.12	10.64	10.94	280,894	-0.11(-0.95%)
Nov 13, 2015	11.42	11.52	10.91	11.04	126,951	-0.40(-3.50%)
Nov 12, 2015	11.55	11.56	11.33	11.45	631,006	-0.11(-0.97%)
Nov 11, 2015	11.56	11.68	11.49	11.56	382,609	-0.08(-0.68%)
Nov 10, 2015	11.56	11.79	11.56	11.64	184,147	-0.02(-0.17%)
Nov 09, 2015	11.59	11.95	11.55	11.66	120,686	+0.03(+0.28%)
Nov 06, 2015	11.68	11.69	11.49	11.62	103,453	-0.09(-0.79%)
Nov 05, 2015	11.66	11.82	11.49	11.71	106,407	+0.04(+0.34%)
Nov 04, 2015	11.78	12.00	11.59	11.68	236,523	-0.08(-0.67%)
Nov 03, 2015	11.66	11.85	11.66	11.75	131,360	-0.03(-0.28%)

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.