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
)
9.890
-0.130 (-1.30%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2008
1.716
1.716
1.556
1.596
0
-0.09(-5.53%)
Oct 30, 2008
1.672
1.774
1.579
1.690
392,388
+0.02(+1.06%)
Oct 29, 2008
1.614
1.819
1.580
1.672
1,126,139
-0.10(-5.76%)
Oct 28, 2008
1.925
2.001
1.685
1.774
646,748
-0.15(-7.64%)
Oct 27, 2008
1.868
1.930
1.721
1.921
650,958
-0.02(-0.92%)
Oct 24, 2008
1.783
2.032
1.783
1.939
0
-0.11(-5.22%)
Oct 23, 2008
1.921
2.046
1.490
2.046
2,594,601
+0.12(+6.48%)
Oct 22, 2008
2.157
2.157
1.703
1.921
2,846,177
-0.30(-13.60%)
Oct 21, 2008
2.686
2.686
2.103
2.223
293,674
-0.44(-16.53%)
Oct 20, 2008
2.650
2.664
2.472
2.664
303,621
+0.08(+3.28%)
Oct 17, 2008
2.624
2.677
2.446
2.579
0
-0.05(-1.86%)
Oct 16, 2008
2.802
2.833
2.584
2.628
479,813
-0.17(-6.19%)
Oct 15, 2008
2.979
2.979
2.441
2.802
308,105
-0.22(-7.35%)
Oct 14, 2008
3.397
3.397
2.846
3.024
280,297
-0.09(-2.86%)
Oct 13, 2008
2.717
3.113
2.717
3.113
457,418
+0.39(+14.38%)
Oct 10, 2008
2.468
2.757
2.223
2.721
0
+0.25(+10.27%)
Oct 09, 2008
2.770
2.846
2.450
2.468
101,194
-0.20(-7.50%)
Oct 08, 2008
2.584
2.997
2.446
2.668
1,737,578
-0.13(-4.76%)
Oct 07, 2008
2.797
2.904
2.704
2.802
716,448
-0.04(-1.25%)
Oct 06, 2008
3.015
3.015
2.704
2.837
435,441
-0.29(-9.25%)
Oct 03, 2008
3.122
3.246
3.113
3.126
0
+0.01(+0.43%)
Oct 02, 2008
3.153
3.153
3.104
3.113
268,360
-0.05(-1.55%)
Oct 01, 2008
3.300
3.300
3.113
3.162
144,323
-0.07(-2.20%)
Sep 30, 2008
3.495
3.495
3.193
3.233
110,189
-0.09(-2.68%)
Sep 29, 2008
3.415
3.442
3.246
3.322
179,278
-0.18(-5.20%)
Sep 26, 2008
3.664
3.664
3.424
3.504
0
-0.29(-7.62%)
Sep 25, 2008
3.558
3.793
3.553
3.793
153,160
+0.26(+7.30%)
Sep 24, 2008
3.580
3.624
3.491
3.535
277,699
-0.04(-1.00%)
Sep 23, 2008
3.629
3.633
3.535
3.571
398,667
-0.05(-1.47%)
Sep 22, 2008
3.611
3.686
3.437
3.624
164,508
-0.04(-1.21%)
Sep 19, 2008
2.890
3.705
2.855
3.669
0
+0.48(+15.22%)
Sep 18, 2008
3.993
3.993
3.068
3.184
1,717,242
-0.19(-5.54%)
Sep 17, 2008
3.486
3.513
3.335
3.371
279,030
-0.18(-5.01%)
Sep 16, 2008
3.558
3.593
3.495
3.549
117,846
-0.01(-0.25%)
Sep 15, 2008
3.602
3.700
3.549
3.558
267,222
-0.20(-5.33%)
Sep 12, 2008
3.673
3.780
3.673
3.758
0
+0.00(+0.12%)
Sep 11, 2008
3.855
3.855
3.642
3.753
127,241
-0.10(-2.54%)
Sep 10, 2008
3.944
3.944
3.615
3.851
272,062
+0.24(+6.78%)
Sep 09, 2008
3.598
3.731
3.558
3.606
375,619
-0.01(-0.37%)
Sep 08, 2008
3.589
3.700
3.540
3.620
236,063
+0.08(+2.13%)
Sep 05, 2008
3.638
3.718
3.429
3.544
0
-0.14(-3.86%)
Sep 04, 2008
3.793
3.842
3.669
3.686
172,189
-0.15(-3.94%)
Sep 03, 2008
3.842
3.900
3.820
3.838
172,536
-0.06(-1.60%)
Sep 02, 2008
4.091
4.091
3.869
3.900
236,547
-0.16(-3.94%)
Aug 29, 2008
4.002
4.091
3.982
4.060
0
+0.08(+2.13%)
Aug 28, 2008
4.002
4.064
3.958
3.976
188,527
-0.05(-1.22%)
Aug 27, 2008
3.904
4.047
3.882
4.024
122,330
+0.14(+3.67%)
Aug 26, 2008
3.780
4.007
3.780
3.882
423,835
-0.12(-3.11%)
Aug 25, 2008
3.989
4.047
3.989
4.007
72,596
-0.05(-1.32%)
Aug 22, 2008
4.064
4.144
4.002
4.060
0
+0.05(+1.33%)
Aug 21, 2008
3.980
4.064
3.895
4.007
514,206
+0.06(+1.46%)
Aug 20, 2008
4.016
4.038
3.936
3.949
252,839
-0.04(-0.89%)
Aug 19, 2008
4.082
4.113
3.984
3.984
1,571,648
-0.14(-3.34%)
Aug 18, 2008
4.336
4.336
4.043
4.122
156,374
-0.10(-2.42%)
Aug 15, 2008
4.305
4.358
4.136
4.225
0
-0.09(-2.06%)
Aug 14, 2008
4.327
4.385
4.269
4.313
327,829
-0.05(-1.12%)
Aug 13, 2008
4.447
4.447
4.313
4.362
165,412
-0.08(-1.90%)
Aug 12, 2008
4.451
4.509
4.416
4.447
210,167
-0.02(-0.50%)
Aug 11, 2008
4.585
4.585
4.456
4.469
324,395
-0.06(-1.28%)
Aug 08, 2008
4.496
4.540
4.447
4.527
160,611
+0.03(+0.69%)
Aug 07, 2008
4.629
4.647
4.496
4.496
349,835
-0.15(-3.25%)
Aug 06, 2008
4.651
4.687
4.603
4.647
270,121
-0.04(-0.95%)
Aug 05, 2008
4.723
4.785
4.558
4.691
385,734
-0.05(-1.03%)
Aug 04, 2008
4.847
4.923
4.714
4.740
353,563
-0.06(-1.30%)
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
.