Indicators

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

9.450 -0.020 (-0.21%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	11.69	12.27	11.56	12.13	128,421	+0.47(+4.05%)
Jul 28, 2016	11.75	11.75	11.44	11.66	47,606	-0.09(-0.78%)
Jul 27, 2016	11.82	11.85	11.56	11.75	66,740	+0.07(+0.56%)
Jul 26, 2016	11.82	12.00	11.56	11.69	357,281	-0.07(-0.56%)
Jul 25, 2016	11.97	12.10	11.60	11.75	148,747	-0.32(-2.61%)
Jul 22, 2016	12.26	12.33	12.04	12.07	140,376	-0.28(-2.29%)
Jul 21, 2016	12.02	12.41	11.72	12.35	217,583	+0.13(+1.07%)
Jul 20, 2016	12.38	12.48	11.95	12.22	45,649	-0.19(-1.53%)
Jul 19, 2016	12.48	12.56	12.24	12.41	182,312	-0.01(-0.11%)
Jul 18, 2016	11.69	12.64	11.69	12.42	105,914	+0.60(+5.05%)
Jul 15, 2016	11.23	11.83	11.17	11.83	244,874	+0.69(+6.19%)
Jul 14, 2016	10.90	11.16	10.88	11.14	131,927	+0.21(+1.92%)
Jul 13, 2016	10.93	10.96	10.71	10.93	62,087	+0.03(+0.24%)
Jul 12, 2016	11.01	11.03	10.64	10.90	36,201	-0.03(-0.30%)
Jul 11, 2016	11.16	11.32	10.93	10.93	20,498	-0.02(-0.18%)
Jul 08, 2016	10.99	11.01	10.86	10.95	30,896	+0.07(+0.60%)
Jul 07, 2016	11.16	11.16	10.82	10.89	26,066	-0.33(-2.93%)
Jul 06, 2016	11.23	11.30	10.82	11.22	27,811	-0.05(-0.41%)
Jul 05, 2016	11.34	11.34	10.98	11.26	28,550	-0.09(-0.81%)

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.