Indicators

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

9.840 +0.350 (+3.69%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	10.65	10.73	10.53	10.70	51,082	+0.00(+0.00%)
Jun 27, 2014	10.62	10.70	10.55	10.70	26,857	+0.12(+1.11%)
Jun 26, 2014	10.83	10.83	10.58	10.58	51,162	-0.18(-1.64%)
Jun 25, 2014	10.92	11.00	10.68	10.76	46,647	-0.14(-1.26%)
Jun 24, 2014	10.96	11.10	10.81	10.90	101,912	-0.03(-0.30%)
Jun 23, 2014	10.47	11.03	10.45	10.93	236,475	+0.49(+4.69%)
Jun 20, 2014	9.703	10.50	9.703	10.44	381,686	+0.74(+7.60%)
Jun 19, 2014	9.860	9.903	9.651	9.703	130,015	-0.24(-2.43%)
Jun 18, 2014	10.15	10.32	9.794	9.945	308,147	-0.18(-1.81%)
Jun 17, 2014	10.64	10.73	10.01	10.13	184,677	-0.33(-3.18%)
Jun 16, 2014	10.32	10.83	9.612	10.46	464,818	+0.06(+0.56%)
Jun 13, 2014	10.25	10.43	9.997	10.40	121,547	-0.05(-0.44%)
Jun 12, 2014	10.45	10.60	10.09	10.45	178,436	-0.10(-0.93%)
Jun 11, 2014	11.19	11.24	10.46	10.55	61,097	-0.65(-5.78%)
Jun 10, 2014	11.11	11.55	11.11	11.19	79,724	+0.54(+5.09%)
Jun 06, 2014	10.41	10.77	10.34	10.65	66,405	+0.27(+2.64%)
Jun 05, 2014	10.27	10.41	10.27	10.38	88,516	+0.06(+0.57%)
Jun 04, 2014	10.25	10.38	10.25	10.32	72,018	+0.07(+0.70%)
Jun 03, 2014	10.30	10.38	10.12	10.24	134,299	-0.07(-0.63%)

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.