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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	14.43	14.65	14.10	14.24	227,581	-0.37(-2.53%)
Nov 07, 2024	14.14	14.71	14.04	14.61	170,815	+0.58(+4.13%)
Nov 06, 2024	13.92	14.24	13.68	14.03	154,098	+0.46(+3.39%)
Nov 05, 2024	13.27	13.73	13.16	13.57	107,986	+0.26(+1.95%)
Nov 04, 2024	13.38	13.59	12.87	13.31	158,911	+0.12(+0.91%)
Nov 01, 2024	13.10	13.34	12.99	13.19	165,567	+0.19(+1.46%)
Oct 31, 2024	12.83	13.03	12.51	13.00	110,201	+0.11(+0.85%)
Oct 30, 2024	12.96	13.13	12.75	12.89	149,803	-0.02(-0.15%)
Oct 29, 2024	13.08	13.23	12.70	12.91	176,216	-0.16(-1.22%)
Oct 28, 2024	13.49	13.49	12.98	13.07	152,916	-0.14(-1.06%)
Oct 25, 2024	12.74	13.27	12.57	13.21	110,762	+0.61(+4.84%)
Oct 24, 2024	12.40	12.63	12.20	12.60	125,111	+0.30(+2.44%)
Oct 23, 2024	12.08	12.36	12.02	12.30	130,641	+0.10(+0.82%)
Oct 22, 2024	12.21	12.28	11.78	12.20	67,488	+0.09(+0.74%)
Oct 21, 2024	12.51	12.51	12.10	12.11	91,929	-0.33(-2.65%)
Oct 18, 2024	12.35	12.53	12.16	12.44	58,421	+0.15(+1.22%)
Oct 17, 2024	12.13	12.60	12.03	12.29	77,190	+0.26(+2.16%)
Oct 16, 2024	12.64	12.67	12.01	12.03	93,765	-0.49(-3.91%)
Oct 15, 2024	12.40	12.73	12.12	12.52	153,588	+0.21(+1.71%)
Oct 14, 2024	12.49	12.77	12.21	12.31	92,200	-0.21(-1.68%)
Oct 11, 2024	12.39	12.61	12.25	12.52	100,378	+0.25(+2.04%)
Oct 10, 2024	12.23	12.45	11.82	12.27	143,764	+0.10(+0.82%)
Oct 09, 2024	11.88	12.31	11.75	12.17	156,245	+0.28(+2.35%)
Oct 08, 2024	12.00	12.03	11.87	11.89	96,930	-0.12(-1.00%)
Oct 07, 2024	12.01	12.12	11.80	12.01	103,402	-0.09(-0.74%)
Oct 04, 2024	11.64	12.17	11.41	12.10	148,565	+0.53(+4.58%)
Oct 03, 2024	11.29	11.57	11.17	11.57	74,284	+0.15(+1.31%)
Oct 02, 2024	11.52	11.54	11.31	11.42	71,676	-0.13(-1.13%)
Oct 01, 2024	11.39	11.73	11.16	11.55	144,806	+0.17(+1.49%)
Sep 30, 2024	11.89	12.08	11.24	11.38	116,626	-0.55(-4.61%)
Sep 27, 2024	11.61	12.01	11.54	11.93	136,887	+0.47(+4.10%)
Sep 26, 2024	11.59	11.60	11.36	11.46	60,718	+0.13(+1.15%)
Sep 25, 2024	11.56	11.62	11.33	11.33	173,912	-0.29(-2.50%)
Sep 24, 2024	11.72	11.86	11.53	11.62	77,610	-0.07(-0.60%)
Sep 23, 2024	11.84	11.84	11.45	11.69	136,839	-0.05(-0.43%)
Sep 20, 2024	11.89	12.04	11.67	11.74	111,132	-0.29(-2.41%)
Sep 19, 2024	11.84	12.03	11.62	12.03	197,464	+0.45(+3.89%)
Sep 18, 2024	12.09	12.09	11.35	11.58	292,683	-0.31(-2.61%)
Sep 17, 2024	12.15	12.15	11.82	11.89	103,366	-0.24(-1.98%)
Sep 16, 2024	12.10	12.45	12.05	12.13	198,359	+0.08(+0.66%)
Sep 13, 2024	12.01	12.07	11.69	12.05	111,448	+0.18(+1.52%)
Sep 12, 2024	12.00	12.08	11.67	11.87	119,534	-0.01(-0.08%)
Sep 11, 2024	11.87	12.14	11.71	11.88	203,690	+0.00(+0.00%)
Sep 10, 2024	12.29	12.30	11.57	11.88	251,331	-0.27(-2.22%)
Sep 09, 2024	11.88	12.35	11.74	12.15	228,421	+0.42(+3.58%)
Sep 06, 2024	11.81	11.95	11.23	11.73	376,181	-0.10(-0.85%)
Sep 05, 2024	11.45	12.00	11.30	11.83	443,222	+0.49(+4.32%)
Sep 04, 2024	10.17	11.36	9.990	11.34	362,204	+1.23(+12.17%)

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.