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 (%)
Jul 31, 2017	14.51	14.78	14.44	14.77	51,966	-0.06(-0.40%)
Jul 28, 2017	14.61	15.16	14.08	14.83	49,797	+0.03(+0.18%)
Jul 27, 2017	14.96	15.55	14.35	14.80	91,037	+0.09(+0.63%)
Jul 26, 2017	15.04	15.20	14.63	14.71	21,896	-0.44(-2.93%)
Jul 25, 2017	15.28	15.38	14.74	15.16	45,685	-0.07(-0.48%)
Jul 24, 2017	15.55	15.55	15.08	15.23	18,499	-0.11(-0.69%)
Jul 21, 2017	15.33	15.68	14.80	15.34	61,122	-0.11(-0.69%)
Jul 20, 2017	14.90	15.57	14.66	15.44	150,123	+0.52(+3.47%)
Jul 19, 2017	15.16	15.45	14.63	14.92	123,018	-0.18(-1.19%)
Jul 18, 2017	15.38	15.63	14.83	15.10	175,791	-0.22(-1.43%)
Jul 17, 2017	15.77	16.58	15.32	15.32	140,710	-0.44(-2.78%)
Jul 14, 2017	15.78	16.06	15.35	15.76	105,985	+0.03(+0.21%)
Jul 13, 2017	16.51	16.51	15.65	15.73	102,395	-0.69(-4.20%)
Jul 12, 2017	15.93	16.72	15.81	16.42	103,851	+0.46(+2.87%)
Jul 11, 2017	15.93	16.26	15.91	15.96	46,051	+0.03(+0.21%)
Jul 10, 2017	16.26	16.26	15.84	15.93	36,984	+0.03(+0.17%)
Jul 07, 2017	15.87	16.15	15.42	15.90	47,074	+0.21(+1.31%)
Jul 06, 2017	16.31	16.44	15.49	15.69	61,446	-0.48(-2.99%)
Jul 05, 2017	16.29	16.56	16.10	16.18	108,973	-0.22(-1.34%)

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.