Indicators

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

9.440 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	4.198	4.198	4.064	4.079	53,327	-0.09(-2.23%)
Apr 27, 2012	4.048	4.172	4.048	4.172	40,450	+0.13(+3.33%)
Apr 26, 2012	4.214	4.240	4.036	4.038	91,769	-0.20(-4.76%)
Apr 25, 2012	4.338	4.410	4.152	4.240	110,604	-0.03(-0.61%)
Apr 24, 2012	4.410	4.586	4.224	4.265	128,954	-0.16(-3.63%)
Apr 23, 2012	4.421	4.483	4.242	4.426	1,181,991	-0.10(-2.17%)
Apr 20, 2012	4.436	4.538	4.405	4.524	91,462	+0.10(+2.34%)
Apr 19, 2012	4.410	4.488	4.400	4.421	107,059	-0.01(-0.12%)
Apr 18, 2012	4.400	4.498	4.400	4.426	69,172	-0.03(-0.58%)
Apr 17, 2012	4.602	4.602	4.405	4.452	143,777	-0.22(-4.76%)
Apr 16, 2012	4.736	4.768	4.607	4.674	52,856	-0.04(-0.88%)
Apr 13, 2012	4.773	4.773	4.571	4.716	99,038	-0.03(-0.55%)
Apr 12, 2012	4.612	4.742	4.612	4.742	92,180	+0.19(+4.09%)
Apr 11, 2012	4.410	4.628	4.404	4.555	76,554	+0.21(+4.89%)
Apr 10, 2012	4.607	4.690	4.343	4.343	108,771	-0.27(-5.84%)
Apr 09, 2012	4.664	4.768	4.607	4.612	46,522	-0.13(-2.84%)
Apr 05, 2012	4.700	4.818	4.693	4.747	39,474	+0.03(+0.55%)
Apr 04, 2012	4.752	4.793	4.669	4.721	38,147	-0.01(-0.11%)
Apr 03, 2012	5.000	5.000	4.664	4.726	277,894	-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.