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 (%)
Sep 30, 2019	3.495	3.540	3.410	3.417	47,141	-0.10(-2.77%)
Sep 27, 2019	3.423	3.651	3.423	3.514	100,989	+0.10(+2.85%)
Sep 26, 2019	3.436	3.462	3.326	3.417	73,778	-0.02(-0.57%)
Sep 25, 2019	3.384	3.547	3.264	3.436	111,141	+0.05(+1.34%)
Sep 24, 2019	3.521	3.547	3.365	3.391	122,830	-0.13(-3.69%)
Sep 23, 2019	3.651	3.709	3.508	3.521	77,100	-0.12(-3.39%)
Sep 20, 2019	3.897	4.001	3.644	3.644	46,646	-0.19(-4.92%)
Sep 19, 2019	3.806	3.897	3.670	3.832	78,120	+0.05(+1.20%)
Sep 18, 2019	3.982	3.982	3.709	3.787	81,122	-0.16(-4.11%)
Sep 17, 2019	3.690	4.112	3.638	3.949	190,875	+0.27(+7.42%)
Sep 16, 2019	3.716	3.716	3.540	3.677	201,487	+0.06(+1.80%)
Sep 13, 2019	3.826	3.878	3.612	3.612	121,311	-0.21(-5.44%)
Sep 12, 2019	3.969	4.021	3.735	3.819	64,088	-0.14(-3.61%)
Sep 11, 2019	4.092	4.333	3.962	3.962	152,228	-0.12(-3.02%)
Sep 10, 2019	3.910	4.183	3.910	4.086	72,280	+0.03(+0.64%)
Sep 09, 2019	4.144	4.443	3.917	4.060	119,343	+0.05(+1.13%)
Sep 06, 2019	3.943	4.287	3.943	4.014	174,731	-0.04(-0.96%)
Sep 05, 2019	3.644	4.339	3.644	4.053	356,274	+0.39(+10.64%)
Sep 04, 2019	3.436	3.930	3.433	3.664	425,612	+0.26(+7.63%)

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.