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 (%)
Nov 30, 2015	8.433	8.755	8.272	8.520	175,530	+0.10(+1.18%)
Nov 27, 2015	8.886	8.892	8.359	8.421	142,790	-0.43(-4.83%)
Nov 25, 2015	8.898	8.848	8.848	8.848	215,126	+0.00(+0.00%)
Nov 24, 2015	8.749	9.059	8.712	8.848	418,347	+0.01(+0.14%)
Nov 23, 2015	9.493	9.871	8.749	8.836	310,479	-0.50(-5.31%)
Nov 20, 2015	10.22	10.22	9.270	9.332	971,255	-0.77(-7.66%)
Nov 19, 2015	10.40	10.54	8.786	10.11	2,450,266	-0.22(-2.16%)
Nov 18, 2015	10.32	10.48	10.21	10.33	170,408	+0.04(+0.36%)
Nov 17, 2015	10.38	10.39	10.22	10.29	189,214	-0.03(-0.30%)
Nov 16, 2015	10.33	10.50	10.04	10.32	297,666	-0.10(-0.95%)
Nov 13, 2015	10.78	10.87	10.30	10.42	134,532	-0.38(-3.50%)
Nov 12, 2015	10.90	10.91	10.69	10.80	668,684	-0.11(-0.97%)
Nov 11, 2015	10.91	11.02	10.84	10.91	405,455	-0.07(-0.68%)
Nov 10, 2015	10.91	11.12	10.91	10.98	195,143	-0.02(-0.17%)
Nov 09, 2015	10.94	11.28	10.90	11.00	127,892	+0.03(+0.28%)
Nov 06, 2015	11.02	11.04	10.84	10.97	109,630	-0.09(-0.78%)
Nov 05, 2015	11.00	11.15	10.84	11.05	112,761	+0.04(+0.34%)
Nov 04, 2015	11.12	11.32	10.94	11.02	250,647	-0.07(-0.67%)
Nov 03, 2015	11.00	11.18	11.00	11.09	139,204	-0.03(-0.28%)

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.