Indicators

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

11.08 -0.10 (-0.89%)

Official Closing Price Updated: 6:30 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	3.165	3.325	3.130	3.144	164,700	-0.09(-2.80%)
Apr 28, 2022	3.172	3.297	3.158	3.235	112,457	-0.01(-0.43%)
Apr 27, 2022	3.221	3.324	3.221	3.249	71,136	-0.03(-1.06%)
Apr 26, 2022	3.429	3.464	3.263	3.283	46,895	-0.14(-4.07%)
Apr 25, 2022	3.361	3.467	3.361	3.423	70,342	-0.08(-2.19%)
Apr 22, 2022	3.527	3.596	3.416	3.499	34,726	-0.10(-2.71%)
Apr 21, 2022	3.791	4.014	3.480	3.596	127,702	-0.03(-0.96%)
Apr 20, 2022	3.617	3.763	3.583	3.631	132,124	+0.05(+1.36%)
Apr 19, 2022	3.527	3.624	3.527	3.583	97,326	+0.07(+1.98%)
Apr 18, 2022	3.513	3.583	3.478	3.513	97,057	+0.05(+1.30%)
Apr 14, 2022	3.423	3.534	3.360	3.468	37,887	-0.01(-0.30%)
Apr 13, 2022	3.356	3.666	3.356	3.478	146,517	+0.07(+2.04%)
Apr 12, 2022	3.436	3.492	3.369	3.409	51,213	-0.03(-1.01%)
Apr 11, 2022	3.513	3.513	3.443	3.443	16,589	-0.05(-1.39%)
Apr 08, 2022	3.416	3.516	3.371	3.492	23,944	+0.03(+0.80%)
Apr 07, 2022	3.325	3.492	3.322	3.464	41,097	+0.10(+3.11%)
Apr 06, 2022	3.325	3.381	3.318	3.360	61,693	+0.00(+0.00%)
Apr 05, 2022	3.471	3.503	3.311	3.360	53,366	-0.10(-3.01%)
Apr 04, 2022	3.492	3.548	3.381	3.464	67,845	+0.00(+0.00%)

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.