Indicators

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

9.460 -0.040 (-0.42%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	5.868	5.993	5.857	5.938	357,577	+0.10(+1.77%)
Feb 28, 2012	5.879	5.879	5.537	5.835	154,828	-0.11(-1.83%)
Feb 27, 2012	5.922	5.998	5.922	5.944	32,537	-0.02(-0.36%)
Feb 24, 2012	5.971	5.976	5.917	5.966	27,073	-0.08(-1.26%)
Feb 23, 2012	6.090	6.128	5.971	6.042	26,834	-0.03(-0.54%)
Feb 22, 2012	6.047	6.085	6.004	6.074	36,157	+0.01(+0.18%)
Feb 21, 2012	6.036	6.090	6.036	6.063	92,352	-0.04(-0.62%)
Feb 17, 2012	5.917	6.106	5.917	6.101	41,026	+0.23(+3.88%)
Feb 16, 2012	5.738	5.922	5.738	5.873	146,788	+0.04(+0.74%)
Feb 15, 2012	5.862	5.890	5.797	5.830	59,803	+0.04(+0.75%)
Feb 14, 2012	5.792	5.814	5.738	5.786	16,576	+0.02(+0.38%)
Feb 13, 2012	5.792	5.851	5.700	5.765	42,084	+0.08(+1.38%)
Feb 10, 2012	5.781	5.781	5.662	5.686	48,478	-0.12(-2.10%)
Feb 09, 2012	5.900	5.900	5.765	5.808	159,330	-0.08(-1.38%)
Feb 08, 2012	5.900	5.960	5.694	5.890	71,997	-0.01(-0.18%)
Feb 07, 2012	5.759	5.971	5.488	5.900	208,682	+0.16(+2.84%)
Feb 06, 2012	5.591	5.748	5.591	5.738	213,614	+0.16(+2.92%)
Feb 03, 2012	5.510	5.591	5.493	5.575	225,838	+0.07(+1.28%)
Feb 02, 2012	5.482	5.531	5.482	5.504	56,387	+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.