Indicators

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

11.19 -0.05 (-0.44%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	1.478	1.511	1.444	1.455	0	-0.06(-4.00%)
Feb 26, 2009	1.581	1.585	1.514	1.516	38,575	-0.06(-3.56%)
Feb 25, 2009	1.548	1.571	1.516	1.571	13,516	+0.02(+1.51%)
Feb 24, 2009	1.492	1.567	1.492	1.548	18,657	+0.08(+5.39%)
Feb 23, 2009	1.483	1.520	1.469	1.469	19,761	-0.00(-0.31%)
Feb 20, 2009	1.446	1.530	1.427	1.474	0	-0.01(-0.94%)
Feb 19, 2009	1.492	1.511	1.446	1.488	78,655	-0.04(-2.84%)
Feb 18, 2009	1.492	1.543	1.460	1.531	101,760	+0.02(+1.02%)
Feb 17, 2009	1.516	1.571	1.492	1.516	10,936	-0.06(-3.85%)
Feb 13, 2009	1.413	1.581	1.413	1.576	0	+0.10(+6.60%)
Feb 12, 2009	1.478	1.506	1.446	1.479	1,127,576	-0.01(-0.92%)
Feb 11, 2009	1.571	1.585	1.483	1.492	74,568	-0.08(-5.04%)
Feb 10, 2009	1.581	1.632	1.557	1.571	52,218	+0.01(+0.60%)
Feb 09, 2009	1.567	1.632	1.539	1.562	167,011	-0.07(-4.29%)
Feb 06, 2009	1.646	1.716	1.567	1.632	0	+0.00(+0.00%)
Feb 05, 2009	1.576	1.641	1.474	1.632	100,062	-0.02(-0.96%)
Feb 04, 2009	1.655	1.739	1.595	1.648	61,332	+0.02(+0.97%)
Feb 03, 2009	1.651	1.655	1.530	1.632	58,115	-0.02(-1.41%)

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.