Indicators

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

10.71 -0.18 (-1.65%)

Official Closing Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	4.339	4.356	4.334	4.334	131,580	+0.00(+0.00%)
Nov 26, 2003	4.317	4.414	4.304	4.334	175,440	+0.02(+0.41%)
Nov 25, 2003	4.365	4.365	4.290	4.317	79,539	-0.00(-0.10%)
Nov 24, 2003	4.246	4.436	4.229	4.321	233,618	+0.10(+2.29%)
Nov 21, 2003	4.233	4.251	4.136	4.224	44,541	+0.05(+1.16%)
Nov 20, 2003	4.154	4.286	4.075	4.176	90,220	+0.01(+0.21%)
Nov 19, 2003	4.158	4.180	4.141	4.167	43,632	-0.02(-0.53%)
Nov 18, 2003	4.268	4.286	4.180	4.189	77,266	-0.03(-0.63%)
Nov 17, 2003	4.176	4.295	4.141	4.216	110,900	+0.06(+1.48%)
Nov 14, 2003	4.229	4.268	4.114	4.154	69,085	-0.05(-1.26%)
Nov 13, 2003	4.057	4.224	3.978	4.207	533,140	+0.11(+2.58%)
Nov 12, 2003	4.339	4.339	4.084	4.101	294,067	-0.13(-3.02%)
Nov 11, 2003	4.400	4.400	4.242	4.229	57,950	-0.10(-2.34%)
Nov 10, 2003	4.356	4.356	4.220	4.330	333,837	+0.03(+0.61%)
Nov 07, 2003	4.194	4.356	4.194	4.304	213,619	+0.11(+2.62%)
Nov 06, 2003	4.185	4.220	4.180	4.194	917,655	-0.04(-0.83%)
Nov 05, 2003	4.444	4.334	4.224	4.229	360,199	-0.21(-4.76%)
Nov 04, 2003	4.444	4.458	4.409	4.440	139,761	-0.07(-1.56%)

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.