Indicators

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

9.440 -0.210 (-2.18%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	13.20	13.38	12.93	13.30	81,073	-0.12(-0.88%)
Jan 30, 2017	12.84	13.43	12.68	13.42	59,336	+0.58(+4.54%)
Jan 27, 2017	12.95	13.09	12.80	12.83	127,022	-0.12(-0.96%)
Jan 26, 2017	13.35	13.35	12.77	12.96	94,235	-0.32(-2.43%)
Jan 25, 2017	13.23	13.63	13.06	13.28	158,242	+0.03(+0.23%)
Jan 24, 2017	12.73	13.25	12.72	13.25	124,660	+0.43(+3.33%)
Jan 23, 2017	12.36	13.00	12.34	12.82	80,468	+0.50(+4.07%)
Jan 20, 2017	12.08	12.39	12.02	12.32	26,754	+0.21(+1.74%)
Jan 19, 2017	12.14	12.29	11.85	12.11	105,402	-0.01(-0.10%)
Jan 18, 2017	12.08	12.14	11.88	12.12	46,730	+0.09(+0.77%)
Jan 17, 2017	12.31	12.31	11.92	12.03	93,322	-0.39(-3.14%)
Jan 13, 2017		12.42	12.42	12.42	0	+0.17(+1.37%)
Jan 12, 2017	12.30	12.54	11.98	12.25	41,656	-0.05(-0.40%)
Jan 11, 2017	12.36	12.58	12.05	12.30	56,915	+0.01(+0.10%)
Jan 10, 2017	12.26	12.63	12.00	12.29	176,164	+0.11(+0.87%)
Jan 09, 2017	12.11	12.32	11.85	12.18	64,978	-0.02(-0.20%)
Jan 06, 2017	11.85	12.33	11.77	12.21	124,003	+0.35(+2.98%)
Jan 05, 2017	11.74	11.93	11.64	11.85	47,981	+0.08(+0.68%)
Jan 04, 2017	11.79	11.92	11.61	11.77	50,783	+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.