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 (%)
Jul 31, 2017	13.69	13.95	13.63	13.94	55,069	-0.06(-0.40%)
Jul 28, 2017	13.79	14.31	13.29	14.00	52,771	+0.03(+0.18%)
Jul 27, 2017	14.12	14.67	13.54	13.97	96,473	+0.09(+0.63%)
Jul 26, 2017	14.19	14.34	13.81	13.88	23,203	-0.42(-2.93%)
Jul 25, 2017	14.42	14.52	13.91	14.30	48,413	-0.07(-0.48%)
Jul 24, 2017	14.67	14.67	14.23	14.37	19,604	-0.10(-0.69%)
Jul 21, 2017	14.46	14.80	13.96	14.47	64,772	-0.10(-0.69%)
Jul 20, 2017	14.06	14.70	13.84	14.57	159,087	+0.49(+3.47%)
Jul 19, 2017	14.31	14.58	13.81	14.08	130,364	-0.17(-1.19%)
Jul 18, 2017	14.51	14.75	14.00	14.25	186,288	-0.21(-1.43%)
Jul 17, 2017	14.88	15.64	14.46	14.46	149,112	-0.41(-2.78%)
Jul 14, 2017	14.89	15.15	14.49	14.87	112,314	+0.03(+0.21%)
Jul 13, 2017	15.58	15.58	14.77	14.84	108,510	-0.65(-4.20%)
Jul 12, 2017	15.03	15.78	14.92	15.49	110,052	+0.43(+2.87%)
Jul 11, 2017	15.03	15.34	15.01	15.06	48,801	+0.03(+0.21%)
Jul 10, 2017	15.34	15.34	14.95	15.03	39,192	+0.03(+0.17%)
Jul 07, 2017	14.98	15.24	14.55	15.00	49,885	+0.19(+1.31%)
Jul 06, 2017	15.39	15.51	14.62	14.81	65,115	-0.46(-2.99%)
Jul 05, 2017	15.37	15.63	15.19	15.27	115,480	-0.21(-1.34%)

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.