Indicators

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

11.11 +0.01 (+0.09%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	7.974	8.249	7.601	7.657	606,034	-0.20(-2.49%)
Feb 25, 2005	7.456	8.016	7.456	7.853	434,689	+0.40(+5.32%)
Feb 24, 2005	7.792	7.829	7.391	7.456	321,889	-0.17(-2.26%)
Feb 23, 2005	6.948	7.638	6.878	7.629	711,758	+0.69(+10.02%)
Feb 22, 2005	6.831	6.995	6.831	6.934	276,425	+0.11(+1.57%)
Feb 18, 2005	6.808	6.855	6.575	6.827	197,293	-0.01(-0.14%)
Feb 17, 2005	7.135	7.158	6.780	6.836	1,261,178	-0.30(-4.25%)
Feb 16, 2005	7.158	7.265	7.135	7.139	354,056	+0.05(+0.72%)
Feb 15, 2005	7.125	7.135	7.065	7.088	385,580	+0.02(+0.26%)
Feb 14, 2005	6.715	7.274	6.715	7.069	1,043,083	+0.56(+8.67%)
Feb 11, 2005	6.155	6.645	6.155	6.505	180,137	+0.34(+5.52%)
Feb 10, 2005	6.015	6.267	5.987	6.165	735,562	+0.20(+3.28%)
Feb 09, 2005	6.118	6.249	5.969	5.969	2,607,708	-0.10(-1.69%)
Feb 08, 2005	6.057	6.146	5.978	6.071	114,730	+0.05(+0.77%)
Feb 07, 2005	5.922	6.132	5.843	6.025	723,553	+0.15(+2.54%)
Feb 04, 2005	5.782	6.109	5.782	5.875	375,715	+0.19(+3.28%)
Feb 03, 2005	5.722	5.764	5.670	5.689	510,604	+0.01(+0.25%)
Feb 02, 2005	5.773	5.773	5.591	5.675	2,796,639	-0.06(-0.98%)

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.