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
)
10.06
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 23, 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 (%)
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%)
Nov 03, 2003
4.850
4.850
4.780
4.780
360,918
-0.07(-1.44%)
Oct 31, 2003
4.929
4.929
4.826
4.850
431,472
-0.09(-1.89%)
Oct 30, 2003
5.353
5.353
4.943
4.943
184,212
-0.39(-7.26%)
Oct 29, 2003
5.059
5.409
5.041
5.330
296,798
+0.32(+6.33%)
Oct 28, 2003
4.789
5.008
4.789
5.013
184,641
+0.27(+5.70%)
Oct 27, 2003
4.780
4.831
4.696
4.742
99,075
+0.09(+1.90%)
Oct 24, 2003
4.598
4.696
4.588
4.654
289,721
+0.10(+2.25%)
Oct 23, 2003
4.640
4.640
4.509
4.551
126,954
-0.06(-1.21%)
Oct 22, 2003
4.640
4.654
4.588
4.607
304,089
-0.01(-0.20%)
Oct 21, 2003
4.556
4.663
4.556
4.616
596,384
+0.05(+1.12%)
Oct 20, 2003
4.663
4.668
4.547
4.565
391,585
+0.02(+0.51%)
Oct 17, 2003
4.570
4.584
4.523
4.542
238,468
+0.02(+0.41%)
Oct 16, 2003
4.570
4.570
4.495
4.523
43,533
-0.02(-0.41%)
Oct 15, 2003
4.724
4.724
4.542
4.542
132,958
-0.21(-4.51%)
Oct 14, 2003
4.850
4.850
4.700
4.756
88,353
-0.08(-1.64%)
Oct 13, 2003
4.556
5.036
4.710
4.836
225,601
+0.28(+6.14%)
Oct 10, 2003
4.407
4.528
4.407
4.556
376,359
+0.15(+3.39%)
Oct 09, 2003
4.453
4.453
4.435
4.407
23,803
-0.03(-0.63%)
Oct 08, 2003
4.453
4.453
4.444
4.435
19,514
+0.00(+0.11%)
Oct 07, 2003
4.505
4.481
4.407
4.430
21,230
-0.07(-1.66%)
Oct 06, 2003
4.477
4.528
4.477
4.505
70,982
+0.05(+1.15%)
Oct 03, 2003
4.407
4.453
4.407
4.453
51,682
+0.04(+0.95%)
Oct 02, 2003
4.365
4.430
4.337
4.411
105,080
+0.13(+3.05%)
Oct 01, 2003
4.225
4.285
4.220
4.281
108,511
-0.01(-0.22%)
Sep 30, 2003
4.192
4.290
4.192
4.290
77,201
+0.16(+3.84%)
Sep 29, 2003
4.150
4.197
4.131
4.131
15,225
-0.02(-0.45%)
Sep 26, 2003
4.150
4.150
4.113
4.150
18,442
+0.04(+0.91%)
Sep 25, 2003
4.159
4.159
4.159
4.113
12,438
-0.07(-1.67%)
Sep 24, 2003
4.173
4.211
4.159
4.183
24,232
+0.00(+0.11%)
Sep 23, 2003
4.267
4.243
4.178
4.178
158,049
-0.09(-2.08%)
Sep 22, 2003
4.281
4.281
4.220
4.267
87,495
+0.02(+0.55%)
Sep 19, 2003
4.248
4.285
4.248
4.243
159,121
-0.04(-0.87%)
Sep 18, 2003
4.127
4.243
4.127
4.281
138,963
+0.20(+4.91%)
Sep 17, 2003
4.220
4.243
4.080
4.080
264,630
-0.16(-3.85%)
Sep 16, 2003
4.155
4.243
4.155
4.243
145,611
+0.05(+1.11%)
Sep 15, 2003
4.267
4.267
4.197
4.197
77,630
-0.07(-1.64%)
Sep 12, 2003
4.337
4.453
4.267
4.267
107,653
-0.03(-0.76%)
Sep 11, 2003
4.211
4.337
4.211
4.299
116,660
+0.14(+3.25%)
Sep 10, 2003
4.150
4.187
4.150
4.164
22,302
-0.02(-0.56%)
Sep 09, 2003
4.197
4.248
4.155
4.187
60,689
+0.01(+0.34%)
Sep 08, 2003
4.136
4.197
4.136
4.173
116,660
+0.08(+2.05%)
Sep 05, 2003
4.122
4.173
4.090
4.090
43,104
+0.01(+0.34%)
Sep 04, 2003
4.024
4.099
4.024
4.076
18,442
+0.00(+0.11%)
Sep 03, 2003
4.034
4.104
3.996
4.071
79,989
+0.04(+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
.