Indicators

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

9.650 -0.200 (-2.03%)

Official Closing Price Updated: 6:30 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	5.596	5.715	5.585	5.663	374,962	+0.10(+1.77%)
Feb 28, 2012	5.606	5.606	5.280	5.565	162,356	-0.10(-1.83%)
Feb 27, 2012	5.648	5.720	5.648	5.668	34,119	-0.02(-0.36%)
Feb 24, 2012	5.694	5.699	5.642	5.689	28,390	-0.07(-1.26%)
Feb 23, 2012	5.808	5.844	5.694	5.761	28,138	-0.03(-0.54%)
Feb 22, 2012	5.767	5.803	5.725	5.792	37,915	+0.01(+0.18%)
Feb 21, 2012	5.756	5.808	5.756	5.782	96,842	-0.04(-0.62%)
Feb 17, 2012	5.642	5.823	5.642	5.818	43,021	+0.22(+3.88%)
Feb 16, 2012	5.472	5.648	5.472	5.601	153,925	+0.04(+0.74%)
Feb 15, 2012	5.591	5.616	5.528	5.560	62,710	+0.04(+0.75%)
Feb 14, 2012	5.523	5.544	5.472	5.518	17,382	+0.02(+0.38%)
Feb 13, 2012	5.523	5.580	5.435	5.497	44,130	+0.08(+1.38%)
Feb 10, 2012	5.513	5.513	5.399	5.422	50,835	-0.12(-2.10%)
Feb 09, 2012	5.627	5.627	5.497	5.539	167,077	-0.08(-1.38%)
Feb 08, 2012	5.627	5.684	5.430	5.616	75,497	-0.01(-0.18%)
Feb 07, 2012	5.492	5.694	5.233	5.627	218,829	+0.16(+2.84%)
Feb 06, 2012	5.332	5.482	5.332	5.472	224,000	+0.16(+2.92%)
Feb 03, 2012	5.254	5.332	5.239	5.316	236,818	+0.07(+1.28%)
Feb 02, 2012	5.228	5.275	5.228	5.249	59,129	+0.02(+0.40%)

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.