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, 2023	4.588	4.734	4.530	4.646	174,572	+0.06(+1.27%)
Jan 30, 2023	4.602	4.785	4.559	4.588	365,656	-0.13(-2.78%)
Jan 27, 2023	4.566	4.785	4.566	4.719	142,992	+0.09(+1.89%)
Jan 26, 2023	4.573	4.657	4.533	4.632	146,944	+0.14(+3.08%)
Jan 25, 2023	4.245	4.537	4.132	4.493	319,460	+0.31(+7.32%)
Jan 24, 2023	4.303	4.318	4.012	4.187	246,609	-0.03(-0.69%)
Jan 23, 2023	4.245	4.362	4.136	4.216	134,350	+0.01(+0.17%)
Jan 20, 2023	4.092	4.344	4.063	4.209	73,500	+0.08(+1.94%)
Jan 19, 2023	4.048	4.245	3.837	4.128	384,676	-0.05(-1.22%)
Jan 18, 2023	4.595	4.654	4.138	4.179	238,794	-0.34(-7.58%)
Jan 17, 2023	4.230	4.602	4.223	4.522	373,452	+0.26(+6.16%)
Jan 13, 2023	4.165	4.296	4.165	4.260	114,853	+0.09(+2.10%)
Jan 12, 2023	4.158	4.267	4.106	4.172	125,332	+0.05(+1.24%)
Jan 11, 2023	4.158	4.216	4.026	4.121	118,494	+0.01(+0.36%)
Jan 10, 2023	4.121	4.230	4.121	4.106	276,056	+0.04(+1.08%)
Jan 09, 2023	3.931	4.139	3.931	4.063	211,301	+0.10(+2.58%)
Jan 06, 2023	3.866	4.063	3.840	3.961	236,811	+0.15(+3.82%)
Jan 05, 2023	3.596	3.902	3.596	3.815	190,164	+0.18(+4.81%)
Jan 04, 2023	3.508	3.713	3.508	3.640	142,933	+0.13(+3.74%)

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.