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 (%)
Dec 29, 2017		19.23	19.23	19.23	0	-0.01(-0.03%)
Dec 28, 2017	19.23	19.49	18.73	19.23	54,573	+0.14(+0.75%)
Dec 27, 2017	19.23	19.80	18.68	19.09	46,205	-0.03(-0.17%)
Dec 26, 2017	18.97	19.50	18.84	19.12	24,046	+0.26(+1.38%)
Dec 22, 2017	19.37	19.55	18.65	18.86	33,004	-0.33(-1.73%)
Dec 21, 2017	19.08	19.64	19.03	19.19	81,798	+0.19(+1.03%)
Dec 20, 2017	18.90	19.45	18.58	19.00	82,345	-0.07(-0.34%)
Dec 19, 2017	19.01	19.09	17.82	19.06	183,713	+0.23(+1.21%)
Dec 18, 2017	19.17	19.23	18.66	18.84	56,669	-0.08(-0.45%)
Dec 15, 2017	18.79	19.30	17.87	18.92	85,119	+0.27(+1.46%)
Dec 14, 2017	19.62	19.96	18.65	18.65	42,386	-0.84(-4.30%)
Dec 13, 2017	19.65	19.68	19.45	19.49	104,937	-0.13(-0.66%)
Dec 12, 2017	19.60	19.99	19.24	19.62	52,028	+0.24(+1.24%)
Dec 11, 2017	20.70	20.70	19.28	19.38	202,758	-1.26(-6.11%)
Dec 08, 2017	19.65	20.68	19.47	20.64	144,517	+1.36(+7.04%)
Dec 07, 2017	19.01	19.32	18.82	19.28	164,552	+0.44(+2.31%)
Dec 06, 2017	18.34	19.09	18.29	18.84	103,436	+0.56(+3.05%)
Dec 05, 2017	18.73	18.84	18.29	18.29	54,794	-0.44(-2.36%)
Dec 04, 2017	19.27	19.27	18.73	18.73	39,730	-0.37(-1.94%)

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.