Indicators

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

9.450 -0.020 (-0.21%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	5.782	5.810	5.638	5.708	225,172	-0.07(-1.13%)
Jan 28, 2005	5.806	5.834	5.712	5.773	554,138	+0.01(+0.16%)
Jan 27, 2005	5.614	5.806	5.596	5.764	911,411	+0.15(+2.66%)
Jan 26, 2005	5.339	5.708	5.339	5.614	469,216	+0.35(+6.55%)
Jan 25, 2005	5.316	5.377	5.181	5.269	143,681	-0.07(-1.31%)
Jan 24, 2005	5.325	5.386	5.316	5.339	39,244	+0.03(+0.62%)
Jan 21, 2005	5.339	5.353	5.307	5.307	47,822	-0.03(-0.61%)
Jan 20, 2005	5.316	5.363	5.213	5.339	81,490	-0.02(-0.35%)
Jan 19, 2005	5.255	5.409	5.255	5.358	85,994	+0.07(+1.41%)
Jan 18, 2005	5.502	5.502	5.283	5.283	90,068	-0.20(-3.57%)
Jan 14, 2005	5.363	5.479	5.316	5.479	113,658	+0.18(+3.43%)
Jan 13, 2005	5.386	5.414	5.274	5.297	63,691	-0.09(-1.65%)
Jan 12, 2005	5.363	5.502	5.223	5.386	267,204	+0.05(+0.87%)
Jan 11, 2005	5.129	5.353	5.118	5.339	548,776	+0.20(+3.90%)
Jan 10, 2005	5.134	5.153	5.129	5.139	548,562	+0.00(+0.00%)
Jan 07, 2005	5.167	5.167	5.129	5.139	508,674	-0.01(-0.18%)
Jan 06, 2005	5.129	5.148	5.097	5.148	195,149	+0.02(+0.36%)
Jan 05, 2005	5.153	5.171	5.120	5.129	352,769	-0.02(-0.45%)
Jan 04, 2005	5.251	5.251	5.129	5.153	520,255	-0.11(-2.13%)

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.