Indicators

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

11.11 +0.01 (+0.09%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	9.877	9.938	9.731	9.858	387,274	+0.10(+1.06%)
Apr 27, 2007	9.849	9.849	9.621	9.755	420,323	+0.20(+2.12%)
Apr 26, 2007	9.533	9.660	9.496	9.552	152,999	+0.02(+0.20%)
Apr 25, 2007	9.613	9.613	9.425	9.533	318,944	-0.08(-0.83%)
Apr 24, 2007	9.613	9.613	9.448	9.613	371,358	+0.05(+0.54%)
Apr 23, 2007	9.425	9.613	9.288	9.562	421,227	+0.16(+1.65%)
Apr 20, 2007	8.487	9.543	8.487	9.406	361,809	+0.14(+1.53%)
Apr 19, 2007	9.312	9.331	9.189	9.265	255,282	-0.02(-0.20%)
Apr 18, 2007	9.425	9.425	9.213	9.283	284,142	-0.09(-0.96%)
Apr 17, 2007	9.265	9.411	9.227	9.373	439,052	+0.09(+1.02%)
Apr 16, 2007	9.024	9.279	8.954	9.279	639,161	+0.28(+3.09%)
Apr 13, 2007	8.982	9.071	8.949	9.001	392,155	+0.00(+0.00%)
Apr 12, 2007	9.001	9.114	8.954	9.001	140,055	-0.11(-1.19%)
Apr 11, 2007	9.119	9.147	8.911	9.109	201,807	-0.08(-0.87%)
Apr 10, 2007	9.048	9.189	9.020	9.189	334,435	+0.11(+1.25%)
Apr 09, 2007	9.095	9.166	8.954	9.076	628,763	+0.01(+0.16%)
Apr 05, 2007	9.142	9.246	8.991	9.062	250,826	-0.07(-0.77%)
Apr 04, 2007	9.269	9.269	9.048	9.133	199,048	-0.07(-0.72%)
Apr 03, 2007	9.213	9.373	9.161	9.199	149,392	+0.03(+0.36%)

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.