Indicators

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

11.11 +0.01 (+0.09%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	4.449	4.449	4.306	4.323	50,323	-0.10(-2.23%)
Apr 27, 2012	4.290	4.421	4.290	4.421	38,171	+0.14(+3.33%)
Apr 26, 2012	4.465	4.493	4.277	4.279	86,598	-0.21(-4.76%)
Apr 25, 2012	4.597	4.674	4.399	4.493	104,372	-0.03(-0.61%)
Apr 24, 2012	4.674	4.860	4.476	4.520	121,688	-0.17(-3.63%)
Apr 23, 2012	4.685	4.750	4.495	4.690	1,115,389	-0.10(-2.17%)
Apr 20, 2012	4.701	4.809	4.668	4.794	86,308	+0.11(+2.34%)
Apr 19, 2012	4.674	4.756	4.663	4.685	101,027	-0.01(-0.12%)
Apr 18, 2012	4.663	4.767	4.663	4.690	65,275	-0.03(-0.58%)
Apr 17, 2012	4.877	4.877	4.668	4.718	135,676	-0.24(-4.76%)
Apr 16, 2012	5.019	5.052	4.882	4.953	49,878	-0.04(-0.88%)
Apr 13, 2012	5.058	5.058	4.844	4.997	93,458	-0.03(-0.55%)
Apr 12, 2012	4.888	5.025	4.888	5.025	86,986	+0.20(+4.09%)
Apr 11, 2012	4.674	4.904	4.667	4.827	72,240	+0.22(+4.89%)
Apr 10, 2012	4.882	4.970	4.602	4.602	102,642	-0.29(-5.84%)
Apr 09, 2012	4.942	5.052	4.882	4.888	43,900	-0.14(-2.84%)
Apr 05, 2012	4.981	5.106	4.973	5.030	37,250	+0.03(+0.55%)
Apr 04, 2012	5.036	5.080	4.948	5.003	35,998	-0.01(-0.11%)
Apr 03, 2012	5.299	5.299	4.942	5.008	262,235	-0.30(-5.58%)

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.