Indicators

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

11.54 +0.05 (+0.44%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	4.443	4.473	4.413	4.437	77,363	-0.01(-0.13%)
Jun 27, 2013	4.425	4.497	4.407	4.443	114,985	+0.10(+2.20%)
Jun 26, 2013	4.419	4.419	4.287	4.347	89,707	-0.08(-1.75%)
Jun 25, 2013	4.216	4.461	4.210	4.425	81,829	+0.24(+5.86%)
Jun 24, 2013	4.300	4.329	4.102	4.180	257,230	-0.20(-4.50%)
Jun 21, 2013	4.685	4.864	4.252	4.377	2,627,722	+0.17(+3.97%)
Jun 20, 2013	4.305	4.305	4.180	4.210	425,538	-0.12(-2.76%)
Jun 19, 2013	4.718	4.718	4.329	4.329	452,389	-0.17(-3.72%)
Jun 18, 2013	4.526	4.634	4.407	4.497	381,590	-0.06(-1.31%)
Jun 17, 2013	4.526	4.604	4.520	4.556	298,062	+0.02(+0.53%)
Jun 14, 2013	4.932	4.950	4.479	4.532	432,990	-0.38(-7.66%)
Jun 13, 2013	5.094	5.094	4.783	4.909	244,089	-0.20(-3.86%)
Jun 12, 2013	5.261	5.285	5.014	5.106	267,433	-0.14(-2.73%)
Jun 11, 2013	5.303	5.422	5.195	5.249	106,647	-0.14(-2.55%)
Jun 10, 2013	5.321	5.386	5.315	5.386	50,353	+0.05(+0.89%)
Jun 07, 2013	5.428	5.428	5.225	5.339	62,416	-0.10(-1.76%)
Jun 06, 2013	5.398	5.434	5.356	5.434	49,166	+0.02(+0.44%)
Jun 05, 2013	5.350	5.434	5.273	5.410	83,342	-0.02(-0.44%)
Jun 04, 2013	5.577	5.583	5.404	5.434	26,401	-0.14(-2.57%)

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.