Indicators

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

11.11 +0.01 (+0.09%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	1.494	1.527	1.460	1.470	0	-0.06(-4.00%)
Feb 26, 2009	1.598	1.602	1.530	1.532	38,171	-0.06(-3.56%)
Feb 25, 2009	1.565	1.588	1.532	1.588	13,375	+0.02(+1.51%)
Feb 24, 2009	1.508	1.583	1.508	1.565	18,461	+0.08(+5.39%)
Feb 23, 2009	1.499	1.536	1.484	1.484	19,554	-0.00(-0.31%)
Feb 20, 2009	1.461	1.546	1.442	1.489	0	-0.01(-0.94%)
Feb 19, 2009	1.508	1.527	1.461	1.503	77,832	-0.04(-2.84%)
Feb 18, 2009	1.508	1.560	1.475	1.547	100,695	+0.02(+1.02%)
Feb 17, 2009	1.532	1.588	1.508	1.532	10,822	-0.06(-3.85%)
Feb 13, 2009	1.428	1.598	1.428	1.593	0	+0.10(+6.60%)
Feb 12, 2009	1.494	1.522	1.461	1.494	1,115,774	-0.01(-0.92%)
Feb 11, 2009	1.588	1.602	1.499	1.508	73,787	-0.08(-5.04%)
Feb 10, 2009	1.598	1.649	1.574	1.588	51,671	+0.01(+0.60%)
Feb 09, 2009	1.583	1.649	1.555	1.579	165,263	-0.07(-4.29%)
Feb 06, 2009	1.663	1.734	1.583	1.649	0	+0.00(+0.00%)
Feb 05, 2009	1.593	1.659	1.489	1.649	99,014	-0.02(-0.96%)
Feb 04, 2009	1.673	1.758	1.612	1.665	60,690	+0.02(+0.97%)
Feb 03, 2009	1.668	1.673	1.546	1.649	57,507	-0.02(-1.41%)

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.