Indicators

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

11.17 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	4.033	4.097	3.935	4.050	52,869	+0.03(+0.87%)
Sep 27, 2012	3.825	4.045	3.825	4.016	99,423	+0.22(+5.80%)
Sep 26, 2012	3.825	3.825	3.772	3.796	14,665	-0.01(-0.15%)
Sep 25, 2012	3.801	3.825	3.772	3.801	77,731	-0.01(-0.15%)
Sep 24, 2012	3.917	3.946	3.796	3.807	157,890	-0.06(-1.65%)
Sep 21, 2012	3.917	3.952	3.796	3.871	232,595	-0.05(-1.18%)
Sep 20, 2012	3.935	3.952	3.900	3.917	239,620	-0.06(-1.46%)
Sep 19, 2012	3.952	4.032	3.923	3.975	83,357	+0.00(+0.00%)
Sep 18, 2012	3.987	4.027	3.911	3.975	128,608	-0.02(-0.58%)
Sep 17, 2012	4.022	4.022	3.987	3.998	24,313	-0.02(-0.43%)
Sep 14, 2012	4.010	4.022	3.958	4.016	35,508	+0.05(+1.18%)
Sep 13, 2012	3.911	3.987	3.911	3.969	31,085	+0.03(+0.87%)
Sep 12, 2012	3.929	3.969	3.877	3.935	46,708	+0.04(+1.04%)
Sep 11, 2012	3.900	4.022	3.894	3.894	62,212	-0.03(-0.74%)
Sep 10, 2012	3.888	3.935	3.888	3.923	42,347	+0.06(+1.50%)
Sep 07, 2012	3.917	3.952	3.865	3.865	143,230	-0.08(-1.91%)
Sep 06, 2012	4.022	4.022	3.929	3.940	175,041	-0.08(-1.88%)
Sep 05, 2012	3.987	4.016	3.929	4.016	60,795	+0.07(+1.76%)

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.