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, 2007	8.650	8.650	8.090	8.333	274,281	-0.12(-1.38%)
Jan 30, 2007	8.226	8.557	8.179	8.450	376,788	+0.03(+0.33%)
Jan 29, 2007	8.021	8.431	8.021	8.422	414,745	+0.34(+4.21%)
Jan 26, 2007	7.909	8.109	7.853	8.081	355,772	+0.20(+2.48%)
Jan 25, 2007	7.764	7.974	7.764	7.885	236,538	+0.06(+0.71%)
Jan 24, 2007	7.480	7.904	7.480	7.829	469,216	+0.35(+4.61%)
Jan 23, 2007	7.321	7.568	6.995	7.484	348,051	+0.10(+1.33%)
Jan 22, 2007	7.498	7.633	7.363	7.386	315,241	-0.07(-1.00%)
Jan 19, 2007	7.578	7.741	7.368	7.461	661,791	-0.09(-1.23%)
Jan 18, 2007	7.414	7.857	7.414	7.554	456,777	+0.07(+0.93%)
Jan 17, 2007	7.559	7.643	7.442	7.484	482,511	-0.16(-2.13%)
Jan 16, 2007	7.531	7.871	7.392	7.647	842,787	+0.11(+1.42%)
Jan 12, 2007	7.694	7.787	7.461	7.540	520,040	-0.15(-2.00%)
Jan 11, 2007	7.615	7.811	7.615	7.694	229,675	+0.00(+0.00%)
Jan 10, 2007	7.717	7.806	7.675	7.694	734,704	-0.14(-1.79%)
Jan 09, 2007	7.927	7.979	7.787	7.834	427,183	-0.08(-1.06%)
Jan 08, 2007	7.927	7.974	7.764	7.918	125,238	-0.09(-1.11%)
Jan 05, 2007	8.137	8.137	7.923	8.007	431,687	-0.04(-0.52%)
Jan 04, 2007	8.090	8.137	7.927	8.049	276,425	-0.04(-0.46%)

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.