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 (%)
Mar 31, 2009	1.819	1.837	1.795	1.833	24,734	+0.01(+0.77%)
Mar 30, 2009	1.749	1.819	1.749	1.819	90,935	+0.00(+0.26%)
Mar 26, 2009	1.725	1.819	1.697	1.814	19,469	+0.09(+5.14%)
Mar 25, 2009	1.688	1.725	1.651	1.725	34,730	-0.01(-0.53%)
Mar 24, 2009	1.655	1.735	1.655	1.734	7,291	-0.00(-0.28%)
Mar 23, 2009	1.711	1.739	1.707	1.739	34,198	+0.06(+3.61%)
Mar 20, 2009	1.665	1.721	1.613	1.679	19,562	+0.04(+2.56%)
Mar 19, 2009	1.711	1.865	1.576	1.637	72,777	-0.10(-5.64%)
Mar 18, 2009	1.758	1.758	1.711	1.735	8,363	-0.07(-3.63%)
Mar 17, 2009	1.763	1.847	1.735	1.800	55,538	-0.01(-0.77%)
Mar 16, 2009	1.865	1.865	1.772	1.814	50,329	-0.06(-2.99%)
Mar 13, 2009	1.679	2.145	1.641	1.870	0	+0.12(+6.65%)
Mar 12, 2009	1.609	1.758	1.609	1.753	51,337	+0.12(+7.43%)
Mar 11, 2009	1.557	1.651	1.525	1.632	91,016	+0.12(+7.69%)
Mar 10, 2009	1.492	1.604	1.483	1.516	376,599	+0.02(+1.56%)
Mar 09, 2009	1.469	1.492	1.385	1.492	22,259	-0.00(-0.31%)
Mar 06, 2009	1.455	1.502	1.422	1.497	0	+0.03(+1.71%)
Mar 05, 2009	1.464	1.492	1.404	1.472	33,683	+0.02(+1.15%)
Mar 04, 2009	1.310	1.539	1.310	1.455	54,170	+0.05(+3.65%)

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.