Indicators

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

9.390 -0.280 (-2.90%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	6.145	6.353	6.080	6.353	52,650	+0.23(+3.71%)
Jun 27, 2019	6.229	6.275	5.898	6.125	102,221	+0.03(+0.53%)
Jun 26, 2019	6.080	6.132	5.976	6.093	44,364	+0.06(+1.08%)
Jun 25, 2019	6.086	6.086	5.892	6.028	13,932	-0.08(-1.28%)
Jun 24, 2019	6.177	6.399	6.106	6.106	16,082	-0.06(-1.05%)
Jun 21, 2019	6.151	6.213	6.106	6.171	44,952	-0.03(-0.42%)
Jun 20, 2019	6.203	6.275	6.041	6.197	86,338	+0.07(+1.17%)
Jun 19, 2019	6.242	6.268	6.080	6.125	56,452	-0.15(-2.38%)
Jun 18, 2019	6.236	6.392	6.165	6.275	93,133	+0.10(+1.68%)
Jun 17, 2019	6.236	6.340	6.076	6.171	93,409	-0.05(-0.84%)
Jun 14, 2019	6.327	6.437	6.106	6.223	73,587	-0.11(-1.74%)
Jun 13, 2019	6.379	6.398	6.112	6.333	376,627	-0.09(-1.42%)
Jun 12, 2019	5.833	6.444	5.833	6.424	547,551	+0.58(+9.89%)
Jun 11, 2019	5.723	5.957	5.651	5.846	186,894	+0.19(+3.33%)
Jun 10, 2019	5.599	5.788	5.573	5.658	99,379	+0.07(+1.28%)
Jun 07, 2019	5.664	5.762	5.554	5.586	63,580	+0.00(+0.00%)
Jun 06, 2019	5.723	5.827	5.560	5.586	60,089	-0.10(-1.83%)
Jun 05, 2019	6.041	6.073	5.654	5.690	295,126	-0.30(-4.99%)
Jun 04, 2019	5.911	6.002	5.879	5.989	47,794	+0.16(+2.67%)

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.