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 (%)
Jan 30, 2004	4.873	5.036	4.873	4.943	106,367	+0.01(+0.19%)
Jan 29, 2004	5.059	5.059	4.915	4.934	168,771	-0.10(-1.95%)
Jan 28, 2004	5.395	5.395	5.031	5.031	132,958	-0.32(-5.93%)
Jan 27, 2004	5.330	5.358	5.274	5.349	202,869	+0.07(+1.24%)
Jan 26, 2004	5.237	5.316	5.185	5.283	182,282	-0.01(-0.18%)
Jan 23, 2004	5.419	5.419	5.246	5.293	353,842	-0.08(-1.48%)
Jan 22, 2004	5.199	5.405	5.176	5.372	448,628	+0.19(+3.60%)
Jan 21, 2004	4.943	5.185	4.850	5.185	775,879	+0.34(+7.03%)
Jan 20, 2004	4.798	4.845	4.756	4.845	153,546	+0.09(+1.96%)
Jan 16, 2004	4.761	4.761	4.677	4.752	260,341	+0.04(+0.79%)
Jan 15, 2004	4.770	4.780	4.668	4.714	43,104	-0.05(-0.98%)
Jan 14, 2004	4.733	4.803	4.663	4.761	115,802	+0.05(+0.99%)
Jan 13, 2004	4.700	4.756	4.663	4.714	79,560	+0.07(+1.61%)
Jan 12, 2004	4.812	4.812	4.616	4.640	121,807	-0.11(-2.26%)
Jan 09, 2004	4.873	4.873	4.710	4.747	181,210	-0.10(-2.12%)
Jan 08, 2004	4.742	4.868	4.742	4.850	260,341	+0.12(+2.56%)
Jan 07, 2004	4.887	4.887	4.658	4.728	103,793	-0.10(-2.12%)
Jan 06, 2004	4.775	4.873	4.766	4.831	186,356	+0.10(+2.07%)
Jan 05, 2004	4.616	4.752	4.616	4.733	87,495	+0.23(+5.07%)

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.