Indicators

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

9.450 -0.020 (-0.21%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	11.92	11.98	11.84	11.96	348,174	+0.02(+0.17%)
May 28, 2015	12.04	12.16	11.91	11.94	317,760	-0.03(-0.22%)
May 27, 2015	11.96	12.24	11.88	11.97	94,648	-0.03(-0.28%)
May 26, 2015	11.90	12.12	11.90	12.00	174,983	+0.01(+0.11%)
May 22, 2015	11.92	11.99	11.99	11.99	74,444	+0.01(+0.11%)
May 21, 2015	12.08	12.15	11.89	11.98	129,846	-0.19(-1.53%)
May 20, 2015	12.24	12.38	12.00	12.16	107,619	-0.11(-0.92%)
May 19, 2015	12.36	12.46	12.21	12.28	36,866	-0.14(-1.12%)
May 18, 2015	12.40	12.59	12.28	12.42	35,627	-0.02(-0.16%)
May 15, 2015	12.44	12.58	12.23	12.44	24,503	-0.02(-0.16%)
May 14, 2015	12.49	12.60	12.36	12.46	21,748	-0.02(-0.16%)
May 13, 2015	12.39	12.57	12.20	12.48	104,544	+0.05(+0.43%)
May 12, 2015	12.19	12.57	12.12	12.42	33,528	+0.15(+1.19%)
May 11, 2015	12.22	12.41	12.22	12.28	12,950	-0.05(-0.38%)
May 08, 2015	12.54	12.57	12.31	12.32	14,599	-0.07(-0.59%)
May 07, 2015	12.28	12.51	12.12	12.40	73,388	-0.04(-0.32%)
May 06, 2015	12.50	12.50	12.13	12.44	47,407	-0.09(-0.69%)
May 05, 2015	12.32	12.65	12.23	12.52	187,160	+0.18(+1.45%)
May 04, 2015	12.06	12.52	12.06	12.34	43,773	+0.19(+1.53%)

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.