Indicators

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

9.850 -0.140 (-1.40%)

Official Closing Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	7.323	7.559	7.096	7.313	264,631	+0.01(+0.13%)
Feb 28, 2024	7.559	7.681	7.219	7.304	417,502	-0.27(-3.61%)
Feb 27, 2024	7.983	7.993	7.568	7.578	166,625	-0.42(-5.19%)
Feb 26, 2024	8.134	8.247	7.880	7.993	146,420	-0.04(-0.47%)
Feb 23, 2024	8.389	8.512	7.946	8.030	204,645	-0.23(-2.74%)
Feb 22, 2024	8.078	8.578	8.002	8.257	224,606	+0.20(+2.46%)
Feb 21, 2024	8.172	8.351	7.927	8.059	126,497	-0.08(-1.04%)
Feb 20, 2024	8.068	8.219	7.955	8.144	108,370	+0.02(+0.23%)
Feb 16, 2024	7.974	8.210	7.936	8.125	117,421	+0.13(+1.65%)
Feb 15, 2024	7.738	8.012	7.674	7.993	196,055	+0.26(+3.42%)
Feb 14, 2024	7.521	7.927	7.502	7.729	185,724	+0.25(+3.28%)
Feb 13, 2024	7.370	7.559	7.219	7.483	94,941	-0.05(-0.63%)
Feb 12, 2024	7.644	7.672	7.474	7.530	114,515	-0.06(-0.75%)
Feb 09, 2024	7.228	7.615	7.134	7.587	198,083	+0.47(+6.63%)
Feb 08, 2024	7.294	7.511	7.096	7.115	129,359	-0.28(-3.83%)
Feb 07, 2024	7.549	7.634	7.181	7.398	248,465	-0.28(-3.69%)
Feb 06, 2024	7.587	7.898	7.578	7.681	109,088	+0.08(+0.99%)
Feb 05, 2024	8.181	8.210	7.596	7.606	182,365	-0.59(-7.25%)
Feb 02, 2024	8.266	8.399	8.125	8.200	135,346	-0.14(-1.70%)

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.