Indicators

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

11.17 +0.48 (+4.49%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	2.984	3.096	2.894	3.033	679,495	+0.02(+0.69%)
Nov 27, 2020	3.137	3.269	2.991	3.012	103,070	-0.13(-3.99%)
Nov 25, 2020	3.137	3.199	3.075	3.137	98,758	-0.08(-2.59%)
Nov 24, 2020	3.130	3.253	3.054	3.221	117,105	+0.10(+3.35%)
Nov 23, 2020	3.235	3.297	3.047	3.116	129,216	-0.12(-3.66%)
Nov 20, 2020	3.374	3.423	3.200	3.235	117,877	-0.13(-3.73%)
Nov 19, 2020	3.374	3.429	3.280	3.360	124,708	-0.15(-4.17%)
Nov 18, 2020	3.130	3.680	3.116	3.506	379,893	+0.42(+13.51%)
Nov 17, 2020	3.026	3.130	2.974	3.089	136,267	+0.05(+1.60%)
Nov 16, 2020	2.943	3.061	2.890	3.040	70,525	+0.15(+5.05%)
Nov 13, 2020	2.866	2.956	2.803	2.894	66,988	-0.02(-0.72%)
Nov 12, 2020	2.922	2.936	2.734	2.915	107,328	-0.01(-0.24%)
Nov 11, 2020	2.970	2.970	2.866	2.922	85,787	-0.08(-2.78%)
Nov 10, 2020	3.130	3.130	2.901	3.005	210,726	-0.11(-3.57%)
Nov 09, 2020	2.831	3.165	2.727	3.116	252,697	+0.40(+14.58%)
Nov 06, 2020	2.643	2.755	2.602	2.720	55,488	+0.06(+2.36%)
Nov 05, 2020	2.623	2.664	2.581	2.657	131,260	+0.06(+2.41%)
Nov 04, 2020	2.574	2.678	2.553	2.595	16,055	-0.05(-1.84%)
Nov 03, 2020	2.963	3.061	2.643	2.643	204,748	-0.30(-10.17%)

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.