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 (%)
Nov 30, 2006
7.137
7.288
7.137
7.271
291,439
+0.18(+2.51%)
Nov 29, 2006
6.893
7.177
6.853
7.093
740,517
+0.21(+3.10%)
Nov 28, 2006
6.875
6.893
6.813
6.879
197,441
+0.04(+0.65%)
Nov 27, 2006
6.964
6.964
6.826
6.835
291,889
-0.13(-1.85%)
Nov 24, 2006
7.017
7.044
6.959
6.964
85,003
-0.05(-0.76%)
Nov 22, 2006
6.822
7.088
6.822
7.017
886,687
+0.20(+2.87%)
Nov 21, 2006
6.764
6.835
6.666
6.822
784,593
+0.08(+1.19%)
Nov 20, 2006
6.639
6.848
6.639
6.741
2,063,464
+0.15(+2.23%)
Nov 17, 2006
6.404
6.661
6.404
6.595
1,105,266
+0.19(+2.91%)
Nov 16, 2006
6.404
6.528
6.337
6.408
652,366
+0.00(+0.07%)
Nov 15, 2006
6.426
6.470
6.368
6.404
438,058
-0.00(-0.07%)
Nov 14, 2006
6.448
6.452
6.359
6.408
244,215
+0.00(+0.07%)
Nov 13, 2006
6.323
6.488
6.323
6.404
1,155,414
+0.10(+1.55%)
Nov 10, 2006
6.190
6.346
6.190
6.306
829,793
+0.14(+2.23%)
Nov 09, 2006
5.834
6.258
5.834
6.168
974,163
+0.29(+4.92%)
Nov 08, 2006
5.870
5.981
5.830
5.879
776,722
-0.01(-0.15%)
Nov 07, 2006
5.972
6.097
5.888
5.888
606,266
-0.06(-1.05%)
Nov 06, 2006
6.195
6.207
5.821
5.950
934,810
-0.22(-3.60%)
Nov 03, 2006
6.372
6.372
6.137
6.172
386,112
-0.16(-2.46%)
Nov 02, 2006
6.412
6.439
6.292
6.328
400,279
-0.08(-1.18%)
Nov 01, 2006
6.412
6.448
6.368
6.404
419,619
+0.01(+0.21%)
Oct 31, 2006
6.386
6.411
6.301
6.390
380,040
+0.00(+0.07%)
Oct 30, 2006
6.395
6.417
6.319
6.386
253,885
-0.01(-0.14%)
Oct 27, 2006
6.417
6.448
6.341
6.395
336,639
-0.02(-0.35%)
Oct 26, 2006
6.421
6.444
6.377
6.417
395,107
+0.02(+0.28%)
Oct 25, 2006
6.381
6.417
6.359
6.399
145,494
+0.04(+0.63%)
Oct 24, 2006
6.372
6.399
6.346
6.359
378,916
+0.00(+0.07%)
Oct 23, 2006
6.439
6.444
6.337
6.355
145,719
-0.06(-0.97%)
Oct 20, 2006
6.439
6.461
6.404
6.417
104,342
-0.02(-0.34%)
Oct 19, 2006
6.439
6.452
6.421
6.439
169,106
+0.03(+0.42%)
Oct 18, 2006
6.390
6.510
6.390
6.412
535,880
-0.04(-0.55%)
Oct 17, 2006
6.488
6.488
6.328
6.448
349,232
-0.04(-0.62%)
Oct 16, 2006
6.492
6.510
6.435
6.488
212,283
+0.02(+0.27%)
Oct 13, 2006
6.515
6.537
6.426
6.470
736,469
-0.00(-0.07%)
Oct 12, 2006
6.448
6.510
6.448
6.475
271,425
+0.03(+0.41%)
Oct 11, 2006
6.515
6.515
6.359
6.448
613,912
-0.07(-1.02%)
Oct 10, 2006
6.315
6.564
6.315
6.515
1,811,153
+0.24(+3.90%)
Oct 09, 2006
6.114
6.283
6.114
6.270
431,087
+0.19(+3.07%)
Oct 06, 2006
6.212
6.226
6.039
6.083
505,296
-0.13(-2.08%)
Oct 05, 2006
6.386
6.395
6.203
6.212
669,456
-0.09(-1.48%)
Oct 04, 2006
6.337
6.337
6.186
6.306
1,861,075
+0.23(+3.81%)
Oct 03, 2006
5.768
6.088
5.736
6.074
918,394
+0.34(+5.89%)
Oct 02, 2006
5.661
5.883
5.634
5.736
2,818,149
+0.11(+1.90%)
Sep 29, 2006
5.696
5.719
5.630
5.630
81,405
-0.06(-1.09%)
Sep 28, 2006
5.692
5.736
5.679
5.692
51,946
+0.04(+0.63%)
Sep 27, 2006
5.670
5.695
5.643
5.656
608,740
-0.00(-0.08%)
Sep 26, 2006
5.608
5.692
5.608
5.661
183,274
+0.05(+0.95%)
Sep 25, 2006
5.670
5.670
5.559
5.608
219,928
-0.02(-0.32%)
Sep 22, 2006
5.643
5.643
5.572
5.625
229,373
+0.03(+0.48%)
Sep 21, 2006
5.652
5.674
5.585
5.599
122,107
-0.03(-0.55%)
Sep 20, 2006
5.608
5.661
5.590
5.630
412,872
+0.07(+1.20%)
Sep 19, 2006
5.714
5.714
5.563
5.563
186,197
-0.16(-2.72%)
Sep 18, 2006
5.728
5.803
5.656
5.719
257,258
+0.03(+0.55%)
Sep 15, 2006
5.719
5.768
5.625
5.688
1,015,091
-0.03(-0.54%)
Sep 14, 2006
5.696
5.781
5.643
5.719
555,444
+0.00(+0.00%)
Sep 13, 2006
5.661
5.750
5.630
5.719
739,168
+0.08(+1.42%)
Sep 12, 2006
5.581
5.665
5.568
5.639
329,893
+0.10(+1.85%)
Sep 11, 2006
5.550
5.550
5.412
5.536
930,088
+0.07(+1.30%)
Sep 08, 2006
5.381
5.492
5.359
5.465
656,413
+0.09(+1.74%)
Sep 07, 2006
5.314
5.376
5.292
5.372
72,859
+0.01(+0.25%)
Sep 06, 2006
5.363
5.381
5.256
5.359
568,262
+0.00(+0.00%)
Sep 05, 2006
5.243
5.403
5.243
5.359
215,881
+0.12(+2.29%)
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
.