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

11.84 +0.26 (+2.20%)
Streaming Delayed Price Updated: 12:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 23.35 23.35 23.35 0 +0.48(+2.12%)
Mar 28, 2018 23.26 23.45 22.63 22.87 51,813 -0.24(-1.03%)
Mar 27, 2018 23.08 23.48 22.80 23.10 69,020 +0.10(+0.43%)
Mar 26, 2018 23.19 23.41 22.61 23.00 60,056 +0.03(+0.13%)
Mar 23, 2018 22.86 24.62 22.69 22.98 343,341 +0.27(+1.17%)
Mar 22, 2018 23.51 24.26 22.28 22.71 397,889 -0.68(-2.91%)
Mar 21, 2018 24.31 24.31 23.25 23.39 238,348 -0.80(-3.31%)
Mar 20, 2018 24.99 25.43 23.87 24.19 108,181 -0.94(-3.73%)
Mar 19, 2018 25.96 25.96 24.68 25.13 63,008 -0.82(-3.16%)
Mar 16, 2018 25.70 26.15 25.34 25.95 54,188 +0.33(+1.27%)
Mar 15, 2018 25.42 26.24 25.19 25.62 103,842 +0.22(+0.85%)
Mar 14, 2018 25.76 25.76 24.86 25.40 52,800 -0.21(-0.81%)
Mar 13, 2018 25.74 25.81 25.38 25.61 52,839 -0.08(-0.31%)
Mar 12, 2018 26.01 26.14 25.47 25.69 60,894 -0.03(-0.12%)
Mar 09, 2018 25.77 26.08 25.62 25.72 54,000 -0.05(-0.19%)
Mar 08, 2018 26.27 26.47 25.58 25.77 56,254 -0.39(-1.47%)
Mar 07, 2018 25.57 26.15 37,812 +0.04(+0.15%)
Mar 06, 2018 26.12 26.39 25.88 26.12 63,175 +0.34(+1.30%)
Mar 05, 2018 26.25 26.25 25.61 25.78 39,965 -0.30(-1.14%)
Mar 02, 2018 26.61 26.61 25.82 26.08 97,961 -0.79(-2.94%)
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.