Indicators

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

11.11 +0.01 (+0.09%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	2.953	3.063	2.864	3.001	686,683	+0.02(+0.69%)
Nov 27, 2020	3.104	3.235	2.960	2.981	104,161	-0.12(-3.99%)
Nov 25, 2020	3.104	3.165	3.043	3.104	99,802	-0.08(-2.59%)
Nov 24, 2020	3.098	3.219	3.022	3.187	118,344	+0.10(+3.35%)
Nov 23, 2020	3.201	3.263	3.015	3.084	130,583	-0.12(-3.66%)
Nov 20, 2020	3.339	3.387	3.166	3.201	119,124	-0.12(-3.73%)
Nov 19, 2020	3.339	3.394	3.246	3.325	126,027	-0.14(-4.17%)
Nov 18, 2020	3.098	3.641	3.084	3.469	383,911	+0.41(+13.51%)
Nov 17, 2020	2.994	3.098	2.943	3.056	137,709	+0.05(+1.60%)
Nov 16, 2020	2.912	3.029	2.860	3.008	71,271	+0.14(+5.05%)
Nov 13, 2020	2.836	2.926	2.774	2.864	67,697	-0.02(-0.72%)
Nov 12, 2020	2.891	2.905	2.705	2.884	108,464	-0.01(-0.24%)
Nov 11, 2020	2.939	2.939	2.836	2.891	86,694	-0.08(-2.78%)
Nov 10, 2020	3.098	3.098	2.870	2.974	212,955	-0.11(-3.57%)
Nov 09, 2020	2.802	3.132	2.698	3.084	255,370	+0.39(+14.58%)
Nov 06, 2020	2.616	2.726	2.574	2.691	56,075	+0.06(+2.36%)
Nov 05, 2020	2.595	2.636	2.554	2.630	132,649	+0.06(+2.41%)
Nov 04, 2020	2.547	2.650	2.526	2.568	16,225	-0.05(-1.84%)
Nov 03, 2020	2.932	3.029	2.616	2.616	206,914	-0.30(-10.17%)

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.