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	13.55	13.80	13.48	13.79	55,652	-0.06(-0.40%)
Jul 28, 2017	13.64	14.16	13.15	13.85	53,329	+0.02(+0.18%)
Jul 27, 2017	13.97	14.52	13.40	13.82	97,494	+0.09(+0.63%)
Jul 26, 2017	14.04	14.19	13.66	13.74	23,449	-0.42(-2.93%)
Jul 25, 2017	14.27	14.36	13.76	14.15	48,925	-0.07(-0.48%)
Jul 24, 2017	14.52	14.52	14.08	14.22	19,811	-0.10(-0.69%)
Jul 21, 2017	14.31	14.64	13.82	14.32	65,457	-0.10(-0.69%)
Jul 20, 2017	13.92	14.54	13.69	14.42	160,770	+0.48(+3.47%)
Jul 19, 2017	14.16	14.43	13.66	13.94	131,743	-0.17(-1.19%)
Jul 18, 2017	14.36	14.59	13.85	14.10	188,258	-0.20(-1.43%)
Jul 17, 2017	14.73	15.48	14.31	14.31	150,690	-0.41(-2.78%)
Jul 14, 2017	14.73	15.00	14.34	14.72	113,502	+0.03(+0.21%)
Jul 13, 2017	15.42	15.42	14.61	14.69	109,657	-0.64(-4.20%)
Jul 12, 2017	14.87	15.61	14.76	15.33	111,216	+0.43(+2.87%)
Jul 11, 2017	14.87	15.18	14.85	14.90	49,317	+0.03(+0.21%)
Jul 10, 2017	15.18	15.18	14.79	14.87	39,607	+0.02(+0.17%)
Jul 07, 2017	14.82	15.08	14.40	14.85	50,413	+0.19(+1.31%)
Jul 06, 2017	15.23	15.35	14.47	14.65	65,804	-0.45(-2.99%)
Jul 05, 2017	15.21	15.47	15.03	15.11	116,702	-0.20(-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.