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
+0.50 (+5.25%)
Official Closing 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 (%)
Nov 28, 2003
4.339
4.356
4.334
4.334
131,580
+0.00(+0.00%)
Nov 26, 2003
4.317
4.414
4.304
4.334
175,440
+0.02(+0.41%)
Nov 25, 2003
4.365
4.365
4.290
4.317
79,539
-0.00(-0.10%)
Nov 24, 2003
4.246
4.436
4.229
4.321
233,618
+0.10(+2.29%)
Nov 21, 2003
4.233
4.251
4.136
4.224
44,541
+0.05(+1.16%)
Nov 20, 2003
4.154
4.286
4.075
4.176
90,220
+0.01(+0.21%)
Nov 19, 2003
4.158
4.180
4.141
4.167
43,632
-0.02(-0.53%)
Nov 18, 2003
4.268
4.286
4.180
4.189
77,266
-0.03(-0.63%)
Nov 17, 2003
4.176
4.295
4.141
4.216
110,900
+0.06(+1.48%)
Nov 14, 2003
4.229
4.268
4.114
4.154
69,085
-0.05(-1.26%)
Nov 13, 2003
4.057
4.224
3.978
4.207
533,140
+0.11(+2.58%)
Nov 12, 2003
4.339
4.339
4.084
4.101
294,067
-0.13(-3.02%)
Nov 11, 2003
4.400
4.400
4.242
4.229
57,950
-0.10(-2.34%)
Nov 10, 2003
4.356
4.356
4.220
4.330
333,837
+0.03(+0.61%)
Nov 07, 2003
4.194
4.356
4.194
4.304
213,619
+0.11(+2.62%)
Nov 06, 2003
4.185
4.220
4.180
4.194
917,655
-0.04(-0.83%)
Nov 05, 2003
4.444
4.334
4.224
4.229
360,199
-0.21(-4.76%)
Nov 04, 2003
4.444
4.458
4.409
4.440
139,761
-0.07(-1.56%)
Nov 03, 2003
4.576
4.576
4.510
4.510
382,470
-0.07(-1.44%)
Oct 31, 2003
4.651
4.651
4.554
4.576
457,236
-0.09(-1.89%)
Oct 30, 2003
5.052
5.052
4.664
4.664
195,211
-0.37(-7.26%)
Oct 29, 2003
4.774
5.104
4.757
5.030
314,520
+0.30(+6.33%)
Oct 28, 2003
4.519
4.726
4.519
4.730
195,666
+0.26(+5.70%)
Oct 27, 2003
4.510
4.559
4.431
4.475
104,991
+0.08(+1.90%)
Oct 24, 2003
4.339
4.431
4.330
4.392
307,021
+0.10(+2.25%)
Oct 23, 2003
4.378
4.378
4.255
4.295
134,534
-0.05(-1.21%)
Oct 22, 2003
4.378
4.392
4.330
4.348
322,247
-0.01(-0.20%)
Oct 21, 2003
4.299
4.400
4.299
4.356
631,995
+0.05(+1.12%)
Oct 20, 2003
4.400
4.405
4.290
4.308
414,967
+0.02(+0.51%)
Oct 17, 2003
4.312
4.326
4.268
4.286
252,707
+0.02(+0.41%)
Oct 16, 2003
4.312
4.312
4.242
4.268
46,132
-0.02(-0.41%)
Oct 15, 2003
4.458
4.458
4.286
4.286
140,898
-0.20(-4.51%)
Oct 14, 2003
4.576
4.576
4.436
4.488
93,629
-0.07(-1.64%)
Oct 13, 2003
4.299
4.752
4.444
4.563
239,072
+0.26(+6.14%)
Oct 10, 2003
4.158
4.273
4.158
4.299
398,832
+0.14(+3.39%)
Oct 09, 2003
4.202
4.202
4.185
4.158
25,225
-0.03(-0.63%)
Oct 08, 2003
4.202
4.202
4.194
4.185
20,680
+0.00(+0.11%)
Oct 07, 2003
4.251
4.229
4.158
4.180
22,498
-0.07(-1.66%)
Oct 06, 2003
4.224
4.273
4.224
4.251
75,221
+0.05(+1.15%)
Oct 03, 2003
4.158
4.202
4.158
4.202
54,768
+0.04(+0.95%)
Oct 02, 2003
4.119
4.180
4.092
4.163
111,354
+0.12(+3.05%)
Oct 01, 2003
3.987
4.044
3.982
4.040
114,990
-0.01(-0.22%)
Sep 30, 2003
3.956
4.048
3.956
4.048
81,811
+0.15(+3.84%)
Sep 29, 2003
3.916
3.960
3.899
3.899
16,135
-0.02(-0.45%)
Sep 26, 2003
3.916
3.916
3.881
3.916
19,543
+0.04(+0.91%)
Sep 25, 2003
3.925
3.925
3.925
3.881
13,180
-0.07(-1.67%)
Sep 24, 2003
3.938
3.974
3.925
3.947
25,679
+0.00(+0.11%)
Sep 23, 2003
4.026
4.004
3.943
3.943
167,486
-0.08(-2.08%)
Sep 22, 2003
4.040
4.040
3.982
4.026
92,720
+0.02(+0.55%)
Sep 19, 2003
4.009
4.044
4.009
4.004
168,623
-0.04(-0.87%)
Sep 18, 2003
3.894
4.004
3.894
4.040
147,261
+0.19(+4.91%)
Sep 17, 2003
3.982
4.004
3.850
3.850
280,432
-0.15(-3.85%)
Sep 16, 2003
3.921
4.004
3.921
4.004
154,306
+0.04(+1.11%)
Sep 15, 2003
4.026
4.026
3.960
3.960
82,266
-0.07(-1.64%)
Sep 12, 2003
4.092
4.202
4.026
4.026
114,081
-0.03(-0.76%)
Sep 11, 2003
3.974
4.092
3.974
4.057
123,626
+0.13(+3.25%)
Sep 10, 2003
3.916
3.952
3.916
3.930
23,634
-0.02(-0.56%)
Sep 09, 2003
3.960
4.009
3.921
3.952
64,313
+0.01(+0.34%)
Sep 08, 2003
3.903
3.960
3.903
3.938
123,626
+0.08(+2.05%)
Sep 05, 2003
3.890
3.938
3.859
3.859
45,678
+0.01(+0.34%)
Sep 04, 2003
3.797
3.868
3.797
3.846
19,543
+0.00(+0.11%)
Sep 03, 2003
3.806
3.872
3.771
3.841
84,766
+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
.