Indicators

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

11.19 +0.50 (+4.63%)

Streaming Delayed Price Updated: 12:33 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	5.843	5.872	5.697	5.768	222,815	-0.07(-1.13%)
Jan 28, 2005	5.867	5.895	5.773	5.834	548,337	+0.01(+0.16%)
Jan 27, 2005	5.674	5.867	5.655	5.825	901,871	+0.15(+2.66%)
Jan 26, 2005	5.396	5.768	5.396	5.674	464,304	+0.35(+6.55%)
Jan 25, 2005	5.372	5.433	5.236	5.325	142,177	-0.07(-1.31%)
Jan 24, 2005	5.382	5.443	5.372	5.396	38,833	+0.03(+0.61%)
Jan 21, 2005	5.396	5.410	5.363	5.363	47,321	-0.03(-0.61%)
Jan 20, 2005	5.372	5.419	5.268	5.396	80,637	-0.02(-0.35%)
Jan 19, 2005	5.311	5.466	5.311	5.415	85,094	+0.08(+1.41%)
Jan 18, 2005	5.561	5.561	5.339	5.339	89,126	-0.20(-3.57%)
Jan 14, 2005	5.419	5.537	5.372	5.537	112,468	+0.18(+3.43%)
Jan 13, 2005	5.443	5.471	5.330	5.353	63,024	-0.09(-1.65%)
Jan 12, 2005	5.419	5.561	5.278	5.443	264,407	+0.05(+0.87%)
Jan 11, 2005	5.184	5.410	5.172	5.396	543,032	+0.20(+3.90%)
Jan 10, 2005	5.188	5.207	5.184	5.193	542,820	+0.00(+0.00%)
Jan 07, 2005	5.221	5.221	5.184	5.193	503,350	-0.01(-0.18%)
Jan 06, 2005	5.184	5.203	5.151	5.203	193,106	+0.02(+0.36%)
Jan 05, 2005	5.207	5.226	5.174	5.184	349,077	-0.02(-0.45%)
Jan 04, 2005	5.306	5.306	5.184	5.207	514,809	-0.11(-2.13%)

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.