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, 2007	8.249	8.249	7.715	7.947	287,616	-0.11(-1.38%)
Jan 30, 2007	7.844	8.160	7.800	8.058	395,107	+0.03(+0.33%)
Jan 29, 2007	7.649	8.040	7.649	8.031	434,910	+0.32(+4.21%)
Jan 26, 2007	7.542	7.733	7.489	7.706	373,069	+0.19(+2.48%)
Jan 25, 2007	7.404	7.604	7.404	7.520	248,038	+0.05(+0.71%)
Jan 24, 2007	7.133	7.537	7.133	7.466	492,029	+0.33(+4.61%)
Jan 23, 2007	6.982	7.217	6.670	7.137	364,974	+0.09(+1.33%)
Jan 22, 2007	7.151	7.280	7.022	7.044	330,568	-0.07(-1.00%)
Jan 19, 2007	7.226	7.382	7.026	7.115	693,968	-0.09(-1.23%)
Jan 18, 2007	7.071	7.493	7.071	7.204	478,986	+0.07(+0.93%)
Jan 17, 2007	7.208	7.288	7.097	7.137	505,971	-0.16(-2.13%)
Jan 16, 2007	7.182	7.506	7.049	7.293	883,763	+0.10(+1.42%)
Jan 12, 2007	7.337	7.426	7.115	7.191	545,324	-0.15(-2.00%)
Jan 11, 2007	7.262	7.449	7.262	7.337	240,842	+0.00(+0.00%)
Jan 10, 2007	7.360	7.444	7.320	7.337	770,426	-0.13(-1.79%)
Jan 09, 2007	7.560	7.609	7.426	7.471	447,953	-0.08(-1.06%)
Jan 08, 2007	7.560	7.604	7.404	7.551	131,327	-0.08(-1.11%)
Jan 05, 2007	7.760	7.760	7.555	7.635	452,675	-0.04(-0.52%)
Jan 04, 2007	7.715	7.760	7.560	7.675	289,865	-0.04(-0.46%)

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.