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 (%)
Nov 30, 2009	3.761	3.888	3.761	3.878	35,544	+0.09(+2.49%)
Nov 27, 2009	3.709	3.822	3.704	3.784	63,856	-0.07(-1.83%)
Nov 25, 2009	3.789	3.855	3.770	3.855	57,087	+0.11(+3.02%)
Nov 24, 2009	3.765	3.793	3.723	3.742	186,812	-0.02(-0.50%)
Nov 23, 2009	3.770	3.793	3.728	3.761	230,187	+0.00(+0.13%)
Nov 20, 2009	3.770	3.770	3.454	3.756	75,600	-0.01(-0.38%)
Nov 19, 2009	3.775	3.826	3.761	3.770	92,663	-0.05(-1.23%)
Nov 18, 2009	3.775	4.015	3.756	3.817	120,982	+0.04(+1.12%)
Nov 17, 2009	3.723	3.775	3.676	3.775	725,839	+0.04(+1.14%)
Nov 16, 2009	3.855	3.892	3.685	3.732	375,830	-0.06(-1.49%)
Nov 13, 2009	3.831	3.855	3.758	3.789	110,179	+0.09(+2.42%)
Nov 12, 2009	4.015	4.053	3.699	3.699	29,878	-0.38(-9.35%)
Nov 11, 2009	4.147	4.166	4.076	4.081	36,202	-0.04(-1.03%)
Nov 10, 2009	4.119	4.123	4.011	4.123	27,308	+0.05(+1.16%)
Nov 09, 2009	4.218	4.218	3.864	4.076	54,305	-0.07(-1.70%)
Nov 06, 2009	4.086	4.185	4.006	4.147	25,869	+0.11(+2.83%)
Nov 05, 2009	4.152	4.152	4.033	4.033	35,153	-0.04(-1.06%)
Nov 04, 2009	3.935	4.142	3.935	4.076	57,397	+0.18(+4.66%)
Nov 03, 2009	3.944	3.968	3.850	3.895	19,147	-0.06(-1.49%)

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.