Indicators

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

10.69 +0.11 (+1.04%)

Official Closing Price Updated: 4:10 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	2.309	2.384	2.121	2.121	82,874	-0.19(-8.16%)
May 28, 2009	2.366	2.375	2.309	2.309	80,296	-0.05(-2.00%)
May 27, 2009	2.408	2.432	2.191	2.356	258,200	+0.00(+0.00%)
May 26, 2009	2.380	2.382	2.356	2.356	24,881	+0.00(+0.20%)
May 22, 2009	2.347	2.516	2.149	2.352	30,557	+0.07(+2.89%)
May 21, 2009	2.238	2.300	2.238	2.286	88,850	-0.07(-3.00%)
May 20, 2009	2.342	2.441	2.342	2.356	178,753	+0.00(+0.00%)
May 19, 2009	2.342	2.432	2.309	2.356	389,801	+0.03(+1.21%)
May 18, 2009	2.187	2.380	2.187	2.328	1,451,404	+0.18(+8.33%)
May 15, 2009	2.187	2.187	2.139	2.149	6,790	-0.04(-1.72%)
May 14, 2009	2.196	2.262	2.168	2.187	50,808	+0.03(+1.53%)
May 13, 2009	2.177	2.234	2.055	2.154	50,729	-0.06(-2.56%)
May 12, 2009	2.238	2.238	2.154	2.210	66,133	+0.01(+0.64%)
May 11, 2009	2.217	2.217	2.182	2.196	26,147	+0.03(+1.30%)
May 08, 2009	2.097	2.238	2.059	2.168	142,236	+0.06(+2.68%)
May 07, 2009	2.238	2.281	2.036	2.111	91,553	-0.13(-5.68%)
May 06, 2009	2.083	2.238	1.960	2.238	144,989	+0.25(+12.56%)
May 05, 2009	1.927	1.998	1.927	1.989	102,028	+0.08(+4.20%)
May 04, 2009	1.965	2.012	1.885	1.909	242,813	-0.09(-4.71%)

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.