Indicators

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

11.17 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	4.134	4.192	4.088	4.140	45,964	+0.01(+0.14%)
Oct 26, 2012	4.129	4.134	4.134	4.134	20,578	-0.04(-0.96%)
Oct 25, 2012	4.192	4.197	4.146	4.174	16,668	-0.02(-0.55%)
Oct 24, 2012	4.220	4.220	4.169	4.197	24,201	-0.01(-0.14%)
Oct 23, 2012	4.209	4.243	4.169	4.203	19,869	+0.00(+0.00%)
Oct 19, 2012	4.272	4.272	4.146	4.203	27,127	-0.07(-1.74%)
Oct 18, 2012	4.272	4.289	4.272	4.278	29,923	+0.01(+0.13%)
Oct 17, 2012	4.260	4.272	4.246	4.272	71,131	+0.01(+0.27%)
Oct 16, 2012	4.272	4.283	4.249	4.260	210,132	+0.01(+0.13%)
Oct 15, 2012	4.318	4.329	4.249	4.255	28,860	-0.02(-0.40%)
Oct 12, 2012	4.318	4.387	4.243	4.272	362,881	-0.08(-1.84%)
Oct 11, 2012	4.438	4.450	4.318	4.352	103,117	-0.03(-0.65%)
Oct 10, 2012	4.404	4.450	4.375	4.381	118,626	-0.03(-0.78%)
Oct 09, 2012	4.421	4.473	4.346	4.415	108,049	-0.03(-0.77%)
Oct 08, 2012	4.450	4.467	4.432	4.450	15,632	+0.03(+0.65%)
Oct 05, 2012	4.461	4.467	4.380	4.421	83,299	+0.01(+0.26%)
Oct 04, 2012	4.289	4.421	4.283	4.409	28,724	+0.15(+3.50%)
Oct 03, 2012	4.186	4.283	4.175	4.260	178,031	+0.09(+2.06%)
Oct 02, 2012	4.100	4.278	4.100	4.174	165,038	+0.11(+2.68%)

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.