Indicators

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

11.19 -0.05 (-0.44%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	8.114	8.230	7.811	8.230	689,241	+0.30(+3.76%)
Feb 27, 2007	8.300	8.300	7.717	7.932	834,638	-0.56(-6.64%)
Feb 26, 2007	8.090	8.547	8.058	8.496	324,248	-0.15(-1.73%)
Feb 23, 2007	8.678	8.823	8.627	8.645	167,056	-0.06(-0.64%)
Feb 22, 2007	8.767	8.813	8.585	8.701	123,737	+0.05(+0.59%)
Feb 21, 2007	8.650	8.743	8.589	8.650	337,329	-0.17(-1.96%)
Feb 20, 2007	8.813	8.907	8.729	8.823	180,352	+0.08(+0.91%)
Feb 16, 2007	8.790	8.813	8.561	8.743	109,154	+0.02(+0.27%)
Feb 15, 2007	8.627	8.795	8.585	8.720	117,732	+0.04(+0.43%)
Feb 14, 2007	8.771	8.860	8.636	8.683	164,054	-0.10(-1.12%)
Feb 13, 2007	8.627	8.837	8.603	8.781	288,006	-0.01(-0.11%)
Feb 12, 2007	8.720	8.804	8.650	8.790	295,239	+0.08(+0.91%)
Feb 09, 2007	8.743	9.046	8.627	8.711	230,533	-0.10(-1.16%)
Feb 08, 2007	8.785	8.888	8.561	8.813	230,533	+0.02(+0.27%)
Feb 07, 2007	8.650	8.869	8.627	8.790	220,668	+0.10(+1.18%)
Feb 06, 2007	8.673	8.878	8.603	8.687	180,137	+0.12(+1.36%)
Feb 05, 2007	9.205	9.205	8.300	8.571	235,680	+0.16(+1.88%)
Feb 02, 2007	8.394	8.529	8.356	8.412	150,329	-0.03(-0.33%)

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.