Indicators

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

9.990 -0.720 (-6.72%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	5.537	5.655	5.527	5.604	378,929	+0.10(+1.77%)
Feb 28, 2012	5.547	5.547	5.225	5.506	164,073	-0.10(-1.83%)
Feb 27, 2012	5.588	5.660	5.588	5.609	34,480	-0.02(-0.36%)
Feb 24, 2012	5.635	5.640	5.583	5.629	28,690	-0.07(-1.26%)
Feb 23, 2012	5.747	5.783	5.635	5.701	28,436	-0.03(-0.54%)
Feb 22, 2012	5.706	5.742	5.665	5.732	38,316	+0.01(+0.18%)
Feb 21, 2012	5.696	5.747	5.696	5.722	97,866	-0.04(-0.62%)
Feb 17, 2012	5.583	5.762	5.583	5.757	43,476	+0.22(+3.88%)
Feb 16, 2012	5.414	5.588	5.414	5.542	155,553	+0.04(+0.74%)
Feb 15, 2012	5.532	5.558	5.471	5.501	63,374	+0.04(+0.75%)
Feb 14, 2012	5.465	5.486	5.414	5.460	17,566	+0.02(+0.38%)
Feb 13, 2012	5.465	5.521	5.378	5.440	44,597	+0.07(+1.38%)
Feb 10, 2012	5.455	5.455	5.343	5.366	51,373	-0.12(-2.10%)
Feb 09, 2012	5.568	5.568	5.440	5.481	168,844	-0.08(-1.38%)
Feb 08, 2012	5.568	5.624	5.373	5.558	76,296	-0.01(-0.18%)
Feb 07, 2012	5.435	5.635	5.179	5.568	221,143	+0.15(+2.84%)
Feb 06, 2012	5.276	5.424	5.276	5.414	226,370	+0.15(+2.92%)
Feb 03, 2012	5.199	5.276	5.184	5.261	239,323	+0.07(+1.28%)
Feb 02, 2012	5.173	5.220	5.173	5.194	59,754	+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.