Indicators

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

11.19 -0.05 (-0.44%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	8.058	8.336	7.681	7.738	599,691	-0.20(-2.49%)
Feb 25, 2005	7.535	8.101	7.535	7.936	430,139	+0.40(+5.32%)
Feb 24, 2005	7.874	7.912	7.469	7.535	318,519	-0.17(-2.26%)
Feb 23, 2005	7.022	7.719	6.951	7.710	704,308	+0.70(+10.02%)
Feb 22, 2005	6.904	7.069	6.904	7.007	273,532	+0.11(+1.57%)
Feb 18, 2005	6.880	6.927	6.645	6.899	195,228	-0.01(-0.14%)
Feb 17, 2005	7.210	7.234	6.852	6.908	1,247,978	-0.31(-4.25%)
Feb 16, 2005	7.234	7.342	7.210	7.215	350,350	+0.05(+0.72%)
Feb 15, 2005	7.201	7.210	7.139	7.163	381,544	+0.02(+0.26%)
Feb 14, 2005	6.786	7.351	6.786	7.144	1,032,165	+0.57(+8.67%)
Feb 11, 2005	6.220	6.715	6.220	6.574	178,252	+0.34(+5.52%)
Feb 10, 2005	6.079	6.333	6.051	6.230	727,863	+0.20(+3.28%)
Feb 09, 2005	6.183	6.315	6.032	6.032	2,580,414	-0.10(-1.69%)
Feb 08, 2005	6.121	6.211	6.041	6.136	113,529	+0.05(+0.77%)
Feb 07, 2005	5.985	6.197	5.905	6.088	715,980	+0.15(+2.54%)
Feb 04, 2005	5.843	6.173	5.843	5.938	371,783	+0.19(+3.28%)
Feb 03, 2005	5.782	5.825	5.730	5.749	505,260	+0.01(+0.25%)
Feb 02, 2005	5.834	5.834	5.650	5.735	2,767,366	-0.06(-0.98%)

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.