Indicators

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

9.440 -0.210 (-2.18%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	2.179	2.250	2.001	2.001	87,823	-0.18(-8.16%)
May 28, 2009	2.232	2.241	2.179	2.179	85,090	-0.04(-2.00%)
May 27, 2009	2.272	2.295	2.068	2.223	273,618	+0.00(+0.00%)
May 26, 2009	2.246	2.248	2.223	2.223	26,366	+0.00(+0.20%)
May 22, 2009	2.215	2.375	2.028	2.219	32,382	+0.06(+2.89%)
May 21, 2009	2.112	2.170	2.112	2.157	94,155	-0.07(-3.00%)
May 20, 2009	2.210	2.303	2.210	2.223	189,426	+0.00(+0.00%)
May 19, 2009	2.210	2.295	2.179	2.223	413,077	+0.03(+1.21%)
May 18, 2009	2.063	2.246	2.063	2.197	1,538,070	+0.17(+8.33%)
May 15, 2009	2.063	2.063	2.019	2.028	7,196	-0.04(-1.72%)
May 14, 2009	2.072	2.135	2.046	2.063	53,842	+0.03(+1.53%)
May 13, 2009	2.054	2.108	1.939	2.032	53,758	-0.05(-2.56%)
May 12, 2009	2.112	2.112	2.032	2.086	70,082	+0.01(+0.64%)
May 11, 2009	2.092	2.092	2.059	2.072	27,709	+0.03(+1.30%)
May 08, 2009	1.979	2.112	1.943	2.046	150,730	+0.05(+2.68%)
May 07, 2009	2.112	2.152	1.921	1.992	97,020	-0.12(-5.68%)
May 06, 2009	1.966	2.112	1.850	2.112	153,646	+0.24(+12.56%)
May 05, 2009	1.819	1.885	1.819	1.877	108,120	+0.08(+4.20%)
May 04, 2009	1.854	1.899	1.779	1.801	257,312	-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.