Indicators

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

11.19 -0.05 (-0.44%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	5.930	6.056	5.919	6.001	353,834	+0.10(+1.77%)
Feb 28, 2012	5.941	5.941	5.595	5.897	153,207	-0.11(-1.83%)
Feb 27, 2012	5.985	6.061	5.985	6.007	32,197	-0.02(-0.36%)
Feb 24, 2012	6.034	6.040	5.979	6.029	26,790	-0.08(-1.26%)
Feb 23, 2012	6.155	6.193	6.034	6.105	26,553	-0.03(-0.54%)
Feb 22, 2012	6.111	6.149	6.067	6.138	35,779	+0.01(+0.18%)
Feb 21, 2012	6.100	6.155	6.100	6.127	91,385	-0.04(-0.62%)
Feb 17, 2012	5.979	6.171	5.979	6.166	40,597	+0.23(+3.88%)
Feb 16, 2012	5.798	5.985	5.798	5.935	145,252	+0.04(+0.74%)
Feb 15, 2012	5.924	5.952	5.859	5.891	59,177	+0.04(+0.75%)
Feb 14, 2012	5.853	5.875	5.798	5.848	16,403	+0.02(+0.38%)
Feb 13, 2012	5.853	5.913	5.760	5.826	41,643	+0.08(+1.38%)
Feb 10, 2012	5.842	5.842	5.721	5.746	47,971	-0.12(-2.10%)
Feb 09, 2012	5.963	5.963	5.826	5.870	157,663	-0.08(-1.38%)
Feb 08, 2012	5.963	6.023	5.754	5.952	71,243	-0.01(-0.18%)
Feb 07, 2012	5.820	6.034	5.546	5.963	206,498	+0.16(+2.84%)
Feb 06, 2012	5.650	5.809	5.650	5.798	211,378	+0.16(+2.92%)
Feb 03, 2012	5.568	5.650	5.551	5.634	223,474	+0.07(+1.28%)
Feb 02, 2012	5.540	5.590	5.540	5.562	55,797	+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.