Indicators

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

9.490 +0.030 (+0.32%)

Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	8.500	8.760	8.452	8.600	121,620	+0.03(+0.35%)
Dec 28, 2023	8.870	8.870	8.570	8.570	109,134	-0.26(-2.94%)
Dec 27, 2023	8.730	8.972	8.730	8.830	74,569	-0.03(-0.34%)
Dec 26, 2023	8.970	9.180	8.810	8.860	78,822	+0.02(+0.23%)
Dec 22, 2023	8.770	8.980	8.690	8.840	144,179	+0.13(+1.49%)
Dec 21, 2023	8.950	9.170	8.660	8.710	107,727	-0.09(-1.02%)
Dec 20, 2023	8.850	9.200	8.790	8.800	168,612	-0.12(-1.35%)
Dec 19, 2023	8.990	9.168	8.820	8.920	152,303	-0.03(-0.34%)
Dec 18, 2023	9.000	9.080	8.880	8.950	88,837	+0.08(+0.90%)
Dec 15, 2023	9.000	9.020	8.700	8.870	68,219	-0.13(-1.44%)
Dec 14, 2023	9.060	9.130	8.850	9.000	124,327	-0.06(-0.66%)
Dec 13, 2023	8.950	9.195	8.580	9.060	175,105	+0.24(+2.72%)
Dec 12, 2023	8.900	8.900	8.750	8.820	154,173	+0.07(+0.80%)
Dec 11, 2023	8.770	8.850	8.610	8.750	102,311	-0.06(-0.68%)
Dec 08, 2023	8.700	8.860	8.420	8.810	103,872	+0.12(+1.38%)
Dec 07, 2023	8.990	8.990	8.610	8.690	106,692	-0.19(-2.14%)
Dec 06, 2023	9.180	9.180	8.650	8.880	200,951	+0.35(+4.04%)
Dec 05, 2023	7.548	8.535	7.539	8.535	374,325	+0.82(+10.58%)
Dec 04, 2023	7.987	7.987	7.637	7.718	150,001	-0.30(-3.70%)

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.