Indicators

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

11.19 +0.50 (+4.63%)

Streaming Delayed Price Updated: 3:32 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	4.178	4.236	4.132	4.184	45,482	+0.01(+0.14%)
Oct 26, 2012	4.172	4.178	4.178	4.178	20,363	-0.04(-0.96%)
Oct 25, 2012	4.236	4.242	4.190	4.219	16,494	-0.02(-0.55%)
Oct 24, 2012	4.265	4.265	4.213	4.242	23,947	-0.01(-0.14%)
Oct 23, 2012	4.253	4.288	4.213	4.248	19,661	+0.00(+0.00%)
Oct 19, 2012	4.317	4.317	4.190	4.248	26,843	-0.08(-1.74%)
Oct 18, 2012	4.317	4.334	4.317	4.323	29,609	+0.01(+0.13%)
Oct 17, 2012	4.305	4.317	4.291	4.317	70,386	+0.01(+0.27%)
Oct 16, 2012	4.317	4.329	4.294	4.305	207,933	+0.01(+0.13%)
Oct 15, 2012	4.363	4.375	4.294	4.300	28,558	-0.02(-0.40%)
Oct 12, 2012	4.363	4.433	4.288	4.317	359,083	-0.08(-1.84%)
Oct 11, 2012	4.485	4.497	4.363	4.398	102,038	-0.03(-0.65%)
Oct 10, 2012	4.450	4.497	4.421	4.427	117,384	-0.03(-0.78%)
Oct 09, 2012	4.468	4.520	4.392	4.462	106,918	-0.03(-0.77%)
Oct 08, 2012	4.497	4.514	4.479	4.497	15,469	+0.03(+0.65%)
Oct 05, 2012	4.508	4.514	4.426	4.468	82,427	+0.01(+0.26%)
Oct 04, 2012	4.334	4.468	4.329	4.456	28,424	+0.15(+3.50%)
Oct 03, 2012	4.230	4.329	4.219	4.305	176,168	+0.09(+2.06%)
Oct 02, 2012	4.143	4.323	4.143	4.219	163,311	+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.