Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Irsa Inversiones Y Representaciones S.A. ADR
(NY:
IRS
)
10.64
-0.44 (-3.97%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
4.873
5.036
4.873
4.943
106,367
+0.01(+0.19%)
Jan 29, 2004
5.059
5.059
4.915
4.934
168,771
-0.10(-1.95%)
Jan 28, 2004
5.395
5.395
5.031
5.031
132,958
-0.32(-5.93%)
Jan 27, 2004
5.330
5.358
5.274
5.349
202,869
+0.07(+1.24%)
Jan 26, 2004
5.237
5.316
5.185
5.283
182,282
-0.01(-0.18%)
Jan 23, 2004
5.419
5.419
5.246
5.293
353,842
-0.08(-1.48%)
Jan 22, 2004
5.199
5.405
5.176
5.372
448,628
+0.19(+3.60%)
Jan 21, 2004
4.943
5.185
4.850
5.185
775,879
+0.34(+7.03%)
Jan 20, 2004
4.798
4.845
4.756
4.845
153,546
+0.09(+1.96%)
Jan 16, 2004
4.761
4.761
4.677
4.752
260,341
+0.04(+0.79%)
Jan 15, 2004
4.770
4.780
4.668
4.714
43,104
-0.05(-0.98%)
Jan 14, 2004
4.733
4.803
4.663
4.761
115,802
+0.05(+0.99%)
Jan 13, 2004
4.700
4.756
4.663
4.714
79,560
+0.07(+1.61%)
Jan 12, 2004
4.812
4.812
4.616
4.640
121,807
-0.11(-2.26%)
Jan 09, 2004
4.873
4.873
4.710
4.747
181,210
-0.10(-2.12%)
Jan 08, 2004
4.742
4.868
4.742
4.850
260,341
+0.12(+2.56%)
Jan 07, 2004
4.887
4.887
4.658
4.728
103,793
-0.10(-2.12%)
Jan 06, 2004
4.775
4.873
4.766
4.831
186,356
+0.10(+2.07%)
Jan 05, 2004
4.616
4.752
4.616
4.733
87,495
+0.23(+5.07%)
Jan 02, 2004
4.654
4.724
4.500
4.505
149,042
-0.16(-3.40%)
Dec 31, 2003
4.654
4.663
4.477
4.663
129,956
+0.01(+0.20%)
Dec 30, 2003
4.663
4.710
4.561
4.654
303,446
+0.03(+0.60%)
Dec 29, 2003
4.383
4.626
4.383
4.626
253,050
+0.24(+5.42%)
Dec 26, 2003
4.453
4.477
4.388
4.388
29,165
-0.10(-2.28%)
Dec 24, 2003
4.407
4.509
4.407
4.491
84,922
+0.10(+2.34%)
Dec 23, 2003
4.355
4.411
4.351
4.388
125,453
+0.05(+1.07%)
Dec 22, 2003
4.374
4.383
4.290
4.341
151,830
+0.00(+0.11%)
Dec 19, 2003
4.337
4.393
4.299
4.337
92,427
-0.01(-0.21%)
Dec 18, 2003
4.397
4.397
4.332
4.346
168,343
-0.05(-1.06%)
Dec 17, 2003
4.421
4.421
4.388
4.393
36,670
-0.03(-0.63%)
Dec 16, 2003
4.369
4.467
4.369
4.421
141,751
+0.09(+2.05%)
Dec 15, 2003
4.360
4.369
4.243
4.332
88,996
-0.03(-0.64%)
Dec 12, 2003
4.169
4.383
4.080
4.360
899,402
+0.23(+5.65%)
Dec 11, 2003
4.197
4.239
4.034
4.127
366,065
-0.02(-0.56%)
Dec 10, 2003
4.407
4.407
4.104
4.150
197,937
-0.21(-4.81%)
Dec 09, 2003
4.491
4.491
4.341
4.360
184,212
-0.13(-2.91%)
Dec 08, 2003
4.593
4.602
4.491
4.491
49,537
-0.14(-2.92%)
Dec 05, 2003
4.663
4.663
4.602
4.626
23,589
-0.03(-0.60%)
Dec 04, 2003
4.710
4.710
4.640
4.654
39,887
-0.06(-1.19%)
Dec 03, 2003
4.780
4.780
4.719
4.710
74,414
-0.01(-0.20%)
Dec 02, 2003
4.770
4.770
4.710
4.719
115,159
+0.03(+0.70%)
Dec 01, 2003
4.663
4.691
4.593
4.686
171,130
+0.09(+2.03%)
Nov 28, 2003
4.598
4.616
4.593
4.593
124,166
+0.00(+0.00%)
Nov 26, 2003
4.574
4.677
4.561
4.593
165,555
+0.02(+0.41%)
Nov 25, 2003
4.626
4.626
4.547
4.574
75,057
-0.00(-0.10%)
Nov 24, 2003
4.500
4.700
4.481
4.579
220,454
+0.10(+2.29%)
Nov 21, 2003
4.486
4.505
4.383
4.477
42,032
+0.05(+1.16%)
Nov 20, 2003
4.402
4.542
4.318
4.425
85,136
+0.01(+0.21%)
Nov 19, 2003
4.407
4.430
4.388
4.416
41,174
-0.02(-0.53%)
Nov 18, 2003
4.523
4.542
4.430
4.439
72,912
-0.03(-0.63%)
Nov 17, 2003
4.425
4.551
4.388
4.467
104,651
+0.07(+1.48%)
Nov 14, 2003
4.481
4.523
4.360
4.402
65,192
-0.06(-1.26%)
Nov 13, 2003
4.299
4.477
4.215
4.458
503,099
+0.11(+2.58%)
Nov 12, 2003
4.598
4.598
4.327
4.346
277,497
-0.14(-3.02%)
Nov 11, 2003
4.663
4.663
4.495
4.481
54,684
-0.11(-2.34%)
Nov 10, 2003
4.616
4.616
4.472
4.588
315,026
+0.03(+0.61%)
Nov 07, 2003
4.444
4.616
4.444
4.561
201,582
+0.12(+2.62%)
Nov 06, 2003
4.435
4.472
4.430
4.444
865,948
-0.04(-0.83%)
Nov 05, 2003
4.710
4.593
4.477
4.481
339,902
-0.22(-4.76%)
Nov 04, 2003
4.710
4.724
4.672
4.705
131,886
-0.07(-1.56%)
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
.