Indicators

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

11.10 -0.07 (-0.63%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	7.195	7.652	7.172	7.400	813,836	+0.25(+3.46%)
Sep 27, 2007	6.859	7.158	6.799	7.153	1,230,298	+0.28(+4.14%)
Sep 26, 2007	6.995	7.130	6.859	6.869	941,005	-0.13(-1.80%)
Sep 25, 2007	7.135	7.135	6.957	6.995	749,716	-0.20(-2.79%)
Sep 24, 2007	7.228	7.228	7.153	7.195	373,357	-0.03(-0.45%)
Sep 21, 2007	7.204	7.237	7.074	7.228	199,867	+0.00(+0.00%)
Sep 20, 2007	7.895	8.100	7.186	7.228	360,704	+0.01(+0.13%)
Sep 19, 2007	7.218	7.298	7.070	7.218	393,086	+0.06(+0.78%)
Sep 18, 2007	7.051	7.177	6.841	7.163	398,876	+0.18(+2.61%)
Sep 17, 2007	7.069	7.349	6.901	6.981	172,846	-0.06(-0.80%)
Sep 14, 2007	7.181	7.242	6.957	7.037	308,807	-0.11(-1.57%)
Sep 13, 2007	7.344	7.372	7.088	7.149	664,365	-0.28(-3.77%)
Sep 12, 2007	7.302	7.461	7.144	7.428	265,917	+0.03(+0.38%)
Sep 11, 2007	7.428	7.470	7.204	7.400	165,126	-0.03(-0.38%)
Sep 10, 2007	7.601	7.601	7.116	7.428	147,112	-0.05(-0.62%)
Sep 07, 2007	7.578	7.578	7.461	7.475	131,886	-0.10(-1.35%)
Sep 06, 2007	7.661	7.694	7.508	7.578	451,416	-0.09(-1.22%)
Sep 05, 2007	7.834	7.881	7.564	7.671	330,895	-0.21(-2.66%)

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.