Indicators

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

9.750 +0.250 (+2.63%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	3.766	3.826	3.674	3.782	56,618	+0.03(+0.87%)
Sep 27, 2012	3.571	3.777	3.571	3.750	106,474	+0.21(+5.80%)
Sep 26, 2012	3.571	3.571	3.522	3.544	15,705	-0.01(-0.15%)
Sep 25, 2012	3.550	3.571	3.523	3.550	83,244	-0.01(-0.15%)
Sep 24, 2012	3.658	3.685	3.544	3.555	169,088	-0.06(-1.65%)
Sep 21, 2012	3.658	3.690	3.544	3.615	249,091	-0.04(-1.18%)
Sep 20, 2012	3.674	3.690	3.642	3.658	256,615	-0.05(-1.46%)
Sep 19, 2012	3.690	3.765	3.663	3.712	89,269	+0.00(+0.00%)
Sep 18, 2012	3.723	3.761	3.652	3.712	137,730	-0.02(-0.58%)
Sep 17, 2012	3.755	3.755	3.723	3.734	26,037	-0.02(-0.43%)
Sep 14, 2012	3.744	3.755	3.696	3.750	38,026	+0.04(+1.18%)
Sep 13, 2012	3.652	3.723	3.652	3.706	33,289	+0.03(+0.87%)
Sep 12, 2012	3.669	3.707	3.620	3.674	50,020	+0.04(+1.04%)
Sep 11, 2012	3.642	3.755	3.636	3.636	66,624	-0.03(-0.74%)
Sep 10, 2012	3.631	3.674	3.631	3.663	45,350	+0.05(+1.50%)
Sep 07, 2012	3.658	3.690	3.609	3.609	153,389	-0.07(-1.91%)
Sep 06, 2012	3.755	3.755	3.669	3.679	187,455	-0.07(-1.88%)
Sep 05, 2012	3.723	3.750	3.669	3.750	65,106	+0.06(+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.