Indicators

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

9.460 -0.040 (-0.42%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	14.14	14.33	13.85	14.24	75,704	-0.13(-0.88%)
Jan 30, 2017	13.75	14.38	13.58	14.37	55,406	+0.62(+4.54%)
Jan 27, 2017	13.87	14.01	13.70	13.74	118,610	-0.13(-0.96%)
Jan 26, 2017	14.29	14.30	13.68	13.88	87,995	-0.34(-2.43%)
Jan 25, 2017	14.17	14.60	13.98	14.22	147,763	+0.03(+0.23%)
Jan 24, 2017	13.64	14.19	13.62	14.19	116,404	+0.46(+3.34%)
Jan 23, 2017	13.23	13.92	13.22	13.73	75,139	+0.54(+4.07%)
Jan 20, 2017	12.93	13.27	12.87	13.19	24,982	+0.23(+1.74%)
Jan 19, 2017	13.01	13.17	12.69	12.97	98,421	-0.01(-0.10%)
Jan 18, 2017	12.94	13.01	12.72	12.98	43,635	+0.10(+0.77%)
Jan 17, 2017	13.18	13.18	12.77	12.88	87,142	-0.42(-3.14%)
Jan 13, 2017		13.30	13.30	13.30	0	+0.18(+1.37%)
Jan 12, 2017	13.17	13.42	12.83	13.12	38,898	-0.05(-0.40%)
Jan 11, 2017	13.24	13.47	12.91	13.17	53,146	+0.01(+0.10%)
Jan 10, 2017	13.13	13.52	12.85	13.16	164,498	+0.11(+0.86%)
Jan 09, 2017	12.97	13.20	12.69	13.05	60,675	-0.03(-0.20%)
Jan 06, 2017	12.69	13.21	12.61	13.07	115,791	+0.38(+2.98%)
Jan 05, 2017	12.57	12.77	12.47	12.69	44,803	+0.09(+0.68%)
Jan 04, 2017	12.62	12.77	12.44	12.61	47,419	+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.