Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

9.160 -0.270 (-2.86%)

Official Closing Price Updated: 7:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 16, 2024	9.330	9.455	9.040	9.160	276,680	-0.27(-2.86%)
Apr 15, 2024	9.550	9.660	9.330	9.430	194,363	+0.02(+0.21%)
Apr 12, 2024	9.880	9.930	9.400	9.410	141,849	-0.45(-4.56%)
Apr 11, 2024	9.880	9.890	9.732	9.860	76,805	-0.05(-0.50%)
Apr 10, 2024	10.09	10.14	9.870	9.910	131,284	-0.33(-3.22%)
Apr 09, 2024	10.38	10.40	10.16	10.24	118,273	-0.01(-0.10%)
Apr 08, 2024	9.800	10.30	9.710	10.25	443,849	+0.55(+5.67%)
Apr 05, 2024	8.990	9.750	8.930	9.700	314,840	+0.56(+6.13%)
Apr 04, 2024	9.230	9.490	9.060	9.140	179,055	-0.09(-0.98%)
Apr 03, 2024	8.870	9.330	8.800	9.230	163,554	+0.31(+3.48%)
Apr 02, 2024	9.390	9.390	8.810	8.920	138,999	-0.25(-2.73%)
Apr 01, 2024	9.370	9.390	9.100	9.170	107,300	-0.19(-2.03%)
Mar 28, 2024	9.390	9.590	9.260	9.360	204,954	-0.03(-0.32%)
Mar 27, 2024	9.150	9.400	9.150	9.390	158,366	+0.24(+2.62%)
Mar 26, 2024	9.260	9.400	9.020	9.150	101,915	-0.11(-1.19%)
Mar 25, 2024	9.010	9.560	9.010	9.260	304,151	+0.25(+2.77%)
Mar 22, 2024	9.180	9.180	8.910	9.010	94,445	-0.17(-1.85%)
Mar 21, 2024	8.700	9.250	8.620	9.180	342,754	+0.45(+5.15%)
Mar 20, 2024	8.260	8.730	8.209	8.730	135,728	+0.40(+4.80%)
Mar 19, 2024	8.400	8.500	8.285	8.330	171,476	-0.07(-0.83%)
Mar 18, 2024	7.990	8.440	7.900	8.400	263,456	+0.48(+6.06%)
Mar 15, 2024	8.080	8.230	7.920	7.920	116,167	-0.23(-2.82%)
Mar 14, 2024	8.080	8.220	8.060	8.150	105,173	+0.01(+0.12%)
Mar 13, 2024	7.630	8.170	7.600	8.140	221,321	+0.54(+7.11%)
Mar 12, 2024	7.630	7.680	7.480	7.600	92,542	+0.02(+0.26%)
Mar 11, 2024	7.720	7.739	7.317	7.580	152,499	-0.16(-2.07%)
Mar 08, 2024	7.650	7.830	7.580	7.740	167,237	+0.05(+0.65%)
Mar 07, 2024	7.930	7.930	7.660	7.690	116,495	-0.14(-1.79%)
Mar 06, 2024	7.770	7.940	7.700	7.830	376,943	+0.12(+1.56%)
Mar 05, 2024	7.720	7.810	7.630	7.710	67,664	-0.08(-1.03%)
Mar 04, 2024	7.980	8.210	7.750	7.790	244,169	-0.01(-0.13%)
Mar 01, 2024	7.810	7.843	7.630	7.800	226,848	+0.05(+0.65%)
Feb 29, 2024	7.760	8.010	7.520	7.750	249,720	+0.01(+0.13%)
Feb 28, 2024	8.010	8.140	7.650	7.740	393,977	-0.29(-3.61%)
Feb 27, 2024	8.460	8.470	8.020	8.030	157,237	-0.44(-5.19%)
Feb 26, 2024	8.620	8.740	8.350	8.470	138,170	-0.04(-0.47%)
Feb 23, 2024	8.890	9.020	8.420	8.510	193,114	-0.24(-2.74%)
Feb 22, 2024	8.560	9.090	8.480	8.750	211,951	+0.21(+2.46%)
Feb 21, 2024	8.660	8.850	8.400	8.540	119,370	-0.09(-1.04%)
Feb 20, 2024	8.550	8.710	8.430	8.630	102,264	+0.02(+0.23%)
Feb 16, 2024	8.450	8.700	8.410	8.610	110,805	+0.14(+1.65%)
Feb 15, 2024	8.200	8.490	8.132	8.470	185,008	+0.28(+3.42%)
Feb 14, 2024	7.970	8.400	7.950	8.190	175,259	+0.26(+3.28%)
Feb 13, 2024	7.810	8.010	7.650	7.930	89,592	-0.05(-0.63%)
Feb 12, 2024	8.100	8.130	7.920	7.980	108,063	-0.06(-0.75%)
Feb 09, 2024	7.660	8.070	7.560	8.040	186,922	+0.50(+6.63%)
Feb 08, 2024	7.730	7.960	7.520	7.540	122,070	-0.30(-3.83%)
Feb 07, 2024	8.000	8.090	7.610	7.840	234,465	-0.30(-3.69%)
Feb 06, 2024	8.040	8.370	8.030	8.140	102,942	+0.08(+0.99%)
Feb 05, 2024	8.670	8.700	8.050	8.060	172,090	-0.63(-7.25%)
Feb 02, 2024	8.760	8.900	8.610	8.690	127,720	-0.15(-1.70%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

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

Historical Prices