Indicators

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

9.500 -0.030 (-0.31%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	14.35	14.62	14.29	14.62	52,516	-0.06(-0.40%)
Jul 28, 2017	14.46	15.00	13.93	14.68	50,324	+0.03(+0.18%)
Jul 27, 2017	14.81	15.38	14.20	14.65	92,000	+0.09(+0.63%)
Jul 26, 2017	14.88	15.04	14.48	14.56	22,127	-0.44(-2.93%)
Jul 25, 2017	15.12	15.22	14.58	15.00	46,168	-0.07(-0.48%)
Jul 24, 2017	15.38	15.38	14.93	15.07	18,695	-0.10(-0.69%)
Jul 21, 2017	15.17	15.52	14.64	15.17	61,769	-0.11(-0.69%)
Jul 20, 2017	14.75	15.41	14.51	15.28	151,711	+0.51(+3.47%)
Jul 19, 2017	15.00	15.29	14.48	14.77	124,320	-0.18(-1.19%)
Jul 18, 2017	15.21	15.46	14.68	14.95	177,651	-0.22(-1.43%)
Jul 17, 2017	15.61	16.40	15.16	15.16	142,199	-0.43(-2.78%)
Jul 14, 2017	15.61	15.89	15.19	15.60	107,106	+0.03(+0.21%)
Jul 13, 2017	16.34	16.34	15.48	15.56	103,479	-0.68(-4.20%)
Jul 12, 2017	15.76	16.55	15.64	16.25	104,950	+0.45(+2.87%)
Jul 11, 2017	15.76	16.09	15.74	15.79	46,538	+0.03(+0.21%)
Jul 10, 2017	16.09	16.09	15.67	15.76	37,375	+0.03(+0.17%)
Jul 07, 2017	15.71	15.98	15.26	15.73	47,572	+0.20(+1.31%)
Jul 06, 2017	16.14	16.26	15.33	15.53	62,096	-0.48(-2.99%)
Jul 05, 2017	16.12	16.39	15.93	16.01	110,126	-0.22(-1.34%)

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.