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
)
11.11
+0.01 (+0.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 31, 2006
5.212
5.316
5.141
5.184
334,859
-0.01(-0.27%)
Jan 30, 2006
5.254
5.325
5.198
5.198
259,314
-0.08(-1.52%)
Jan 27, 2006
5.268
5.386
5.160
5.278
559,160
+0.01(+0.18%)
Jan 26, 2006
5.254
5.325
5.236
5.268
247,218
-0.03(-0.62%)
Jan 25, 2006
5.188
5.325
5.188
5.301
249,765
+0.12(+2.27%)
Jan 24, 2006
5.160
5.217
5.155
5.184
358,202
+0.03(+0.55%)
Jan 23, 2006
5.184
5.193
5.137
5.155
563,828
-0.05(-0.91%)
Jan 20, 2006
5.254
5.254
5.184
5.203
422,924
-0.03(-0.54%)
Jan 19, 2006
5.278
5.325
5.207
5.231
288,598
-0.04(-0.80%)
Jan 18, 2006
5.301
5.325
5.264
5.273
227,271
-0.04(-0.71%)
Jan 17, 2006
5.349
5.372
5.297
5.311
102,070
-0.08(-1.57%)
Jan 13, 2006
5.466
5.466
5.377
5.396
133,477
-0.07(-1.29%)
Jan 12, 2006
5.452
5.490
5.424
5.466
255,070
+0.00(+0.00%)
Jan 11, 2006
5.537
5.561
5.443
5.466
1,183,043
-0.04(-0.68%)
Jan 10, 2006
5.547
5.561
5.448
5.504
339,103
-0.03(-0.60%)
Jan 09, 2006
5.608
5.655
5.514
5.537
89,762
-0.11(-1.92%)
Jan 06, 2006
5.631
5.664
5.528
5.645
210,931
+0.01(+0.25%)
Jan 05, 2006
5.655
5.660
5.594
5.631
120,532
-0.02(-0.42%)
Jan 04, 2006
5.631
5.655
5.603
5.655
82,335
+0.04(+0.67%)
Jan 03, 2006
5.490
5.631
5.485
5.617
67,056
-0.08(-1.32%)
Dec 30, 2005
5.551
5.693
5.438
5.693
71,513
+0.13(+2.29%)
Dec 29, 2005
5.556
5.603
5.499
5.565
53,900
+0.00(+0.00%)
Dec 28, 2005
5.580
5.580
5.514
5.565
62,176
-0.01(-0.25%)
Dec 27, 2005
5.631
5.645
5.377
5.580
217,722
-0.05(-0.92%)
Dec 23, 2005
5.655
5.674
5.584
5.631
31,830
-0.02(-0.33%)
Dec 22, 2005
5.660
5.702
5.650
5.650
63,449
-0.00(-0.08%)
Dec 21, 2005
5.650
5.674
5.584
5.655
268,863
+0.00(+0.08%)
Dec 20, 2005
5.806
5.806
5.631
5.650
47,109
-0.17(-2.92%)
Dec 19, 2005
5.867
5.867
5.801
5.820
30,981
-0.05(-0.80%)
Dec 16, 2005
5.872
5.895
5.829
5.867
452,421
+0.01(+0.16%)
Dec 15, 2005
5.820
5.886
5.796
5.858
308,334
+0.00(+0.08%)
Dec 14, 2005
5.749
5.867
5.749
5.853
754,389
+0.08(+1.31%)
Dec 13, 2005
5.815
5.820
5.768
5.777
61,327
-0.03(-0.57%)
Dec 12, 2005
5.843
5.848
5.749
5.810
305,363
-0.09(-1.60%)
Dec 09, 2005
5.900
5.914
5.891
5.905
28,647
+0.01(+0.24%)
Dec 08, 2005
5.872
5.914
5.815
5.891
182,920
+0.03(+0.48%)
Dec 07, 2005
5.763
5.867
5.763
5.862
255,494
+0.11(+1.97%)
Dec 06, 2005
5.820
5.848
5.749
5.749
134,962
-0.05(-0.81%)
Dec 05, 2005
5.891
5.891
5.749
5.796
85,306
-0.07(-1.20%)
Dec 02, 2005
5.862
5.895
5.834
5.867
311,092
+0.00(+0.08%)
Dec 01, 2005
5.891
5.909
5.763
5.862
505,472
-0.07(-1.11%)
Nov 30, 2005
5.707
5.989
5.702
5.928
441,811
+0.20(+3.54%)
Nov 29, 2005
5.523
5.759
5.523
5.726
116,076
+0.20(+3.67%)
Nov 28, 2005
5.655
5.693
5.419
5.523
137,721
-0.15(-2.66%)
Nov 25, 2005
5.693
5.726
5.660
5.674
15,703
-0.03(-0.50%)
Nov 23, 2005
5.655
5.702
5.650
5.702
134,962
+0.03(+0.50%)
Nov 22, 2005
5.664
5.744
5.612
5.674
20,583
+0.01(+0.17%)
Nov 21, 2005
5.683
5.735
5.594
5.664
63,237
-0.01(-0.25%)
Nov 18, 2005
5.716
5.740
5.561
5.678
139,418
-0.02(-0.33%)
Nov 17, 2005
5.702
5.763
5.547
5.697
136,872
-0.05(-0.90%)
Nov 16, 2005
5.702
5.749
5.674
5.749
111,195
+0.05(+0.91%)
Nov 15, 2005
5.768
5.735
5.608
5.697
79,576
-0.04(-0.66%)
Nov 14, 2005
5.678
5.744
5.655
5.735
23,554
+0.03(+0.58%)
Nov 11, 2005
5.678
5.702
5.660
5.702
25,889
+0.00(+0.00%)
Nov 10, 2005
5.683
5.702
5.655
5.702
63,661
+0.02(+0.41%)
Nov 09, 2005
5.702
5.702
5.655
5.678
41,804
-0.02(-0.41%)
Nov 08, 2005
5.726
5.726
5.674
5.702
130,718
-0.03(-0.58%)
Nov 07, 2005
5.697
5.768
5.655
5.735
108,224
+0.06(+1.00%)
Nov 04, 2005
5.726
5.726
5.631
5.678
107,375
-0.04(-0.74%)
Nov 03, 2005
5.716
5.749
5.655
5.721
168,066
+0.04(+0.75%)
Nov 02, 2005
5.617
5.711
5.471
5.678
123,078
+0.05(+0.92%)
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
.