Indicators

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

10.51 -0.20 (-1.87%)

Streaming Delayed Price Updated: 9:40 AM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	4.154	4.154	4.021	4.036	53,892	-0.09(-2.23%)
Apr 27, 2012	4.006	4.129	4.006	4.129	40,878	+0.13(+3.33%)
Apr 26, 2012	4.170	4.195	3.993	3.995	92,740	-0.20(-4.76%)
Apr 25, 2012	4.292	4.364	4.108	4.195	111,774	-0.03(-0.61%)
Apr 24, 2012	4.364	4.538	4.180	4.221	130,318	-0.16(-3.63%)
Apr 23, 2012	4.374	4.436	4.197	4.380	1,194,494	-0.10(-2.17%)
Apr 20, 2012	4.390	4.490	4.359	4.477	92,429	+0.10(+2.34%)
Apr 19, 2012	4.364	4.441	4.354	4.374	108,192	-0.01(-0.12%)
Apr 18, 2012	4.354	4.451	4.354	4.380	69,904	-0.03(-0.58%)
Apr 17, 2012	4.554	4.554	4.359	4.405	145,298	-0.22(-4.76%)
Apr 16, 2012	4.687	4.718	4.559	4.625	53,415	-0.04(-0.88%)
Apr 13, 2012	4.723	4.723	4.523	4.666	100,086	-0.03(-0.55%)
Apr 12, 2012	4.564	4.692	4.564	4.692	93,155	+0.18(+4.09%)
Apr 11, 2012	4.364	4.579	4.358	4.508	77,364	+0.21(+4.89%)
Apr 10, 2012	4.559	4.641	4.298	4.298	109,921	-0.27(-5.84%)
Apr 09, 2012	4.615	4.718	4.559	4.564	47,014	-0.13(-2.84%)
Apr 05, 2012	4.651	4.768	4.644	4.697	39,892	+0.03(+0.55%)
Apr 04, 2012	4.702	4.743	4.620	4.672	38,551	-0.01(-0.11%)
Apr 03, 2012	4.948	4.948	4.615	4.677	280,834	-0.28(-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.