Indicators

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

9.840 +0.350 (+3.69%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	3.827	3.875	3.800	3.834	16,561	+0.02(+0.54%)
Nov 27, 2019	3.724	4.034	3.724	3.813	158,929	+0.08(+2.03%)
Nov 26, 2019	3.731	3.800	3.690	3.738	79,063	-0.01(-0.37%)
Nov 25, 2019	3.696	3.896	3.696	3.752	190,410	+0.01(+0.18%)
Nov 22, 2019	3.972	3.972	3.731	3.745	64,065	-0.23(-5.88%)
Nov 21, 2019	3.813	4.086	3.779	3.979	68,946	+0.16(+4.14%)
Nov 20, 2019	3.848	3.903	3.717	3.820	52,626	+0.06(+1.46%)
Nov 19, 2019	3.545	3.779	3.545	3.765	96,338	+0.28(+7.89%)
Nov 18, 2019	3.442	3.524	3.394	3.490	50,369	+0.05(+1.40%)
Nov 15, 2019	3.345	3.469	3.339	3.442	79,755	+0.14(+4.38%)
Nov 14, 2019	3.476	3.628	3.270	3.297	237,310	-0.22(-6.26%)
Nov 13, 2019	3.469	3.600	3.428	3.518	87,344	+0.01(+0.20%)
Nov 12, 2019	3.497	3.683	3.497	3.511	69,049	-0.07(-1.92%)
Nov 11, 2019	3.628	3.690	3.566	3.579	67,636	-0.04(-1.14%)
Nov 08, 2019	3.490	3.621	3.483	3.621	598,527	+0.09(+2.53%)
Nov 07, 2019	3.511	3.593	3.507	3.531	72,712	+0.02(+0.59%)
Nov 06, 2019	3.483	3.552	3.462	3.511	136,249	-0.01(-0.20%)
Nov 05, 2019	3.531	3.641	3.511	3.518	75,967	+0.00(+0.00%)
Nov 04, 2019	3.518	3.765	3.518	3.518	159,568	+0.01(+0.20%)

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.