Indicators

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

10.73 -0.16 (-1.51%)

Streaming Delayed Price Updated: 12:29 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	4.180	4.222	4.085	4.144	111,755	-0.04(-0.86%)
Dec 28, 2012	4.180	4.180	4.156	4.180	20,778	-0.04(-0.85%)
Dec 27, 2012	4.252	4.252	4.186	4.216	16,218	-0.02(-0.56%)
Dec 26, 2012	4.186	4.240	4.162	4.240	9,826	+0.07(+1.72%)
Dec 24, 2012	4.186	4.210	4.126	4.168	38,760	-0.01(-0.29%)
Dec 21, 2012	4.270	4.371	4.180	4.180	104,125	-0.15(-3.45%)
Dec 20, 2012	4.395	4.431	4.317	4.329	44,903	-0.07(-1.49%)
Dec 19, 2012	4.359	4.443	4.323	4.395	64,966	+0.00(+0.00%)
Dec 18, 2012	4.371	4.437	4.359	4.395	29,024	-0.01(-0.14%)
Dec 17, 2012	4.401	4.449	4.359	4.401	34,711	+0.00(+0.00%)
Dec 14, 2012	4.449	4.449	4.337	4.401	28,697	-0.04(-0.81%)
Dec 13, 2012	4.443	4.473	4.407	4.437	17,950	-0.03(-0.67%)
Dec 12, 2012	4.371	4.473	4.359	4.467	64,202	+0.10(+2.19%)
Dec 11, 2012	4.311	4.395	4.305	4.371	131,741	+0.04(+0.83%)
Dec 10, 2012	4.192	4.365	4.180	4.335	56,360	+0.17(+4.04%)
Dec 07, 2012	4.180	4.180	4.120	4.167	48,692	+0.02(+0.41%)
Dec 06, 2012	4.168	4.210	4.150	4.150	37,355	-0.01(-0.29%)
Dec 05, 2012	4.126	4.240	4.126	4.162	57,201	+0.05(+1.31%)

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.