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	4.402	4.402	4.261	4.277	50,855	-0.10(-2.23%)
Apr 27, 2012	4.245	4.375	4.245	4.375	38,574	+0.14(+3.33%)
Apr 26, 2012	4.418	4.446	4.232	4.234	87,514	-0.21(-4.76%)
Apr 25, 2012	4.549	4.625	4.353	4.446	105,476	-0.03(-0.61%)
Apr 24, 2012	4.625	4.809	4.430	4.473	122,975	-0.17(-3.63%)
Apr 23, 2012	4.636	4.701	4.448	4.641	1,127,187	-0.10(-2.17%)
Apr 20, 2012	4.652	4.759	4.619	4.744	87,221	+0.11(+2.34%)
Apr 19, 2012	4.625	4.706	4.614	4.636	102,095	-0.01(-0.12%)
Apr 18, 2012	4.614	4.717	4.614	4.641	65,965	-0.03(-0.58%)
Apr 17, 2012	4.826	4.826	4.619	4.668	137,111	-0.23(-4.76%)
Apr 16, 2012	4.967	4.999	4.831	4.902	50,405	-0.04(-0.88%)
Apr 13, 2012	5.005	5.005	4.793	4.945	94,446	-0.03(-0.55%)
Apr 12, 2012	4.836	4.972	4.836	4.972	87,906	+0.20(+4.09%)
Apr 11, 2012	4.625	4.853	4.618	4.777	73,004	+0.22(+4.89%)
Apr 10, 2012	4.831	4.918	4.554	4.554	103,728	-0.28(-5.84%)
Apr 09, 2012	4.891	4.999	4.831	4.836	44,365	-0.14(-2.84%)
Apr 05, 2012	4.929	5.053	4.921	4.978	37,644	+0.03(+0.55%)
Apr 04, 2012	4.983	5.026	4.896	4.950	36,378	-0.01(-0.11%)
Apr 03, 2012	5.244	5.244	4.891	4.956	265,009	-0.29(-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.