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 (%)
Sep 28, 2018	11.71	11.92	11.60	11.79	38,382	+0.04(+0.36%)
Sep 27, 2018	11.99	12.22	11.64	11.75	95,075	-0.39(-3.21%)
Sep 26, 2018	12.06	12.98	11.90	12.14	131,128	+0.27(+2.29%)
Sep 25, 2018	11.80	11.96	11.07	11.87	105,530	-0.06(-0.52%)
Sep 24, 2018	11.92	11.96	11.30	11.93	136,427	+0.01(+0.06%)
Sep 21, 2018	11.79	12.15	11.79	11.92	76,907	+0.17(+1.42%)
Sep 20, 2018	11.73	11.89	11.29	11.76	169,750	+0.01(+0.12%)
Sep 19, 2018	10.83	11.76	10.83	11.74	60,744	+0.60(+5.37%)
Sep 18, 2018	11.05	11.23	10.95	11.14	24,791	+0.02(+0.19%)
Sep 17, 2018	11.23	11.39	11.06	11.12	20,474	-0.02(-0.19%)
Sep 14, 2018	10.72	11.25	10.65	11.14	85,101	+0.36(+3.35%)
Sep 13, 2018	10.63	10.84	10.47	10.78	99,648	+0.21(+1.97%)
Sep 12, 2018	10.49	10.75	10.49	10.57	71,525	+0.09(+0.86%)
Sep 11, 2018	10.43	10.55	10.15	10.48	105,596	+0.06(+0.60%)
Sep 10, 2018	10.19	10.48	10.10	10.42	63,499	+0.36(+3.60%)
Sep 07, 2018	10.43	10.47	10.03	10.06	194,785	-0.31(-3.02%)
Sep 06, 2018	10.36	10.71	10.15	10.37	262,745	+0.35(+3.54%)
Sep 05, 2018	10.02	10.19	9.934	10.02	268,878	+0.00(+0.00%)

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.