Indicators

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

9.840 +0.350 (+3.69%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	3.132	3.290	3.098	3.111	166,442	-0.09(-2.80%)
Apr 28, 2022	3.139	3.263	3.125	3.201	113,647	-0.01(-0.43%)
Apr 27, 2022	3.187	3.289	3.187	3.215	71,888	-0.03(-1.06%)
Apr 26, 2022	3.394	3.428	3.228	3.249	47,391	-0.14(-4.07%)
Apr 25, 2022	3.326	3.431	3.326	3.387	71,086	-0.08(-2.19%)
Apr 22, 2022	3.490	3.559	3.380	3.462	35,093	-0.10(-2.71%)
Apr 21, 2022	3.752	3.972	3.444	3.559	129,053	-0.03(-0.96%)
Apr 20, 2022	3.579	3.724	3.545	3.593	133,522	+0.05(+1.36%)
Apr 19, 2022	3.490	3.586	3.490	3.545	98,356	+0.07(+1.98%)
Apr 18, 2022	3.476	3.545	3.442	3.476	98,084	+0.04(+1.30%)
Apr 14, 2022	3.387	3.497	3.325	3.431	38,288	-0.01(-0.30%)
Apr 13, 2022	3.321	3.628	3.321	3.442	148,067	+0.07(+2.04%)
Apr 12, 2022	3.400	3.456	3.334	3.373	51,755	-0.03(-1.01%)
Apr 11, 2022	3.476	3.476	3.407	3.407	16,764	-0.05(-1.39%)
Apr 08, 2022	3.380	3.480	3.336	3.456	24,198	+0.03(+0.80%)
Apr 07, 2022	3.290	3.455	3.287	3.428	41,532	+0.10(+3.11%)
Apr 06, 2022	3.290	3.345	3.283	3.325	62,345	+0.00(+0.00%)
Apr 05, 2022	3.435	3.466	3.277	3.325	53,931	-0.10(-3.01%)
Apr 04, 2022	3.456	3.511	3.345	3.428	68,563	+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.