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
)
10.02
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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, 2005
5.456
5.483
5.320
5.386
238,617
-0.06(-1.13%)
Jan 28, 2005
5.478
5.505
5.390
5.448
587,226
+0.01(+0.16%)
Jan 27, 2005
5.298
5.478
5.280
5.439
965,833
+0.14(+2.66%)
Jan 26, 2005
5.038
5.386
5.038
5.298
497,233
+0.33(+6.55%)
Jan 25, 2005
5.016
5.074
4.889
4.972
152,260
-0.07(-1.31%)
Jan 24, 2005
5.025
5.082
5.016
5.038
41,587
+0.03(+0.62%)
Jan 21, 2005
5.038
5.052
5.008
5.008
50,677
-0.03(-0.61%)
Jan 20, 2005
5.016
5.060
4.920
5.038
86,356
-0.02(-0.35%)
Jan 19, 2005
4.959
5.104
4.959
5.056
91,129
+0.07(+1.41%)
Jan 18, 2005
5.192
5.192
4.986
4.986
95,447
-0.18(-3.57%)
Jan 14, 2005
5.060
5.170
5.016
5.170
120,445
+0.17(+3.43%)
Jan 13, 2005
5.082
5.109
4.977
4.999
67,494
-0.08(-1.65%)
Jan 12, 2005
5.060
5.192
4.928
5.082
283,159
+0.04(+0.87%)
Jan 11, 2005
4.840
5.052
4.830
5.038
581,545
+0.19(+3.90%)
Jan 10, 2005
4.845
4.862
4.840
4.849
581,318
+0.00(+0.00%)
Jan 07, 2005
4.876
4.876
4.840
4.849
539,048
-0.01(-0.18%)
Jan 06, 2005
4.840
4.858
4.810
4.858
206,801
+0.02(+0.36%)
Jan 05, 2005
4.862
4.880
4.832
4.840
373,834
-0.02(-0.45%)
Jan 04, 2005
4.955
4.955
4.840
4.862
551,320
-0.11(-2.13%)
Jan 03, 2005
5.052
5.060
4.964
4.968
260,888
+0.02(+0.36%)
Dec 31, 2004
5.016
5.016
4.928
4.950
617,451
-0.02(-0.44%)
Dec 30, 2004
4.884
5.016
4.884
4.972
156,351
+0.11(+2.26%)
Dec 29, 2004
4.893
4.906
4.849
4.862
64,540
-0.08(-1.60%)
Dec 28, 2004
4.849
4.950
4.823
4.942
162,714
+0.09(+1.91%)
Dec 27, 2004
4.884
4.893
4.840
4.849
100,219
+0.01(+0.18%)
Dec 23, 2004
4.858
4.867
4.774
4.840
224,073
-0.01(-0.18%)
Dec 22, 2004
4.986
5.012
4.845
4.849
214,755
-0.09(-1.87%)
Dec 21, 2004
4.906
5.012
4.898
4.942
188,621
+0.07(+1.35%)
Dec 20, 2004
4.898
4.898
4.840
4.876
124,990
+0.02(+0.45%)
Dec 17, 2004
4.840
4.862
4.818
4.854
75,675
-0.02(-0.45%)
Dec 16, 2004
4.801
4.884
4.774
4.876
87,720
+0.03(+0.64%)
Dec 15, 2004
4.876
4.911
4.818
4.845
140,443
-0.01(-0.27%)
Dec 14, 2004
4.840
4.867
4.752
4.858
64,540
-0.03(-0.54%)
Dec 13, 2004
4.898
4.924
4.840
4.884
33,406
+0.03(+0.63%)
Dec 10, 2004
4.884
4.884
4.792
4.854
220,210
-0.07(-1.52%)
Dec 09, 2004
4.840
4.928
4.774
4.928
336,564
+0.06(+1.27%)
Dec 08, 2004
4.840
4.898
4.792
4.867
98,401
+0.03(+0.55%)
Dec 07, 2004
5.052
5.060
4.801
4.840
347,472
-0.20(-3.93%)
Dec 06, 2004
4.911
5.056
4.906
5.038
430,648
+0.17(+3.53%)
Dec 03, 2004
4.845
4.915
4.845
4.867
67,494
+0.02(+0.45%)
Dec 02, 2004
4.902
4.902
4.840
4.845
622,678
-0.01(-0.27%)
Dec 01, 2004
4.678
4.920
4.620
4.858
505,642
+0.27(+5.85%)
Nov 30, 2004
4.422
4.590
4.422
4.590
225,664
+0.12(+2.76%)
Nov 29, 2004
4.519
4.519
4.444
4.466
160,441
+0.01(+0.30%)
Nov 26, 2004
4.480
4.515
4.427
4.453
36,133
-0.01(-0.20%)
Nov 24, 2004
4.598
4.598
4.440
4.462
127,944
-0.13(-2.78%)
Nov 23, 2004
4.356
4.642
4.268
4.590
739,033
+0.23(+5.35%)
Nov 22, 2004
4.172
4.370
4.158
4.356
152,715
+0.15(+3.66%)
Nov 19, 2004
4.180
4.220
4.172
4.202
181,576
+0.01(+0.21%)
Nov 18, 2004
4.216
4.268
4.145
4.194
62,267
+0.02(+0.53%)
Nov 17, 2004
4.207
4.224
4.088
4.172
314,748
-0.04(-0.84%)
Nov 16, 2004
4.216
4.216
4.158
4.207
33,860
+0.01(+0.21%)
Nov 15, 2004
4.233
4.233
4.092
4.198
132,489
-0.00(-0.10%)
Nov 12, 2004
4.180
4.220
4.097
4.202
187,030
+0.02(+0.53%)
Nov 11, 2004
4.312
4.312
3.987
4.180
599,498
-0.18(-4.04%)
Nov 10, 2004
4.352
4.396
4.352
4.356
24,770
-0.04(-0.90%)
Nov 09, 2004
4.418
4.462
4.312
4.396
76,584
-0.07(-1.48%)
Nov 08, 2004
4.488
4.506
4.378
4.462
37,042
-0.02(-0.39%)
Nov 05, 2004
4.488
4.510
4.356
4.480
82,493
+0.04(+0.79%)
Nov 04, 2004
4.449
4.488
4.312
4.444
89,992
-0.05(-1.08%)
Nov 03, 2004
4.488
4.506
4.440
4.493
212,028
+0.06(+1.39%)
Nov 02, 2004
4.290
4.444
4.286
4.431
255,661
+0.25(+5.89%)
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
.