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
)
11.11
+0.01 (+0.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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, 2007
7.237
7.326
6.948
7.023
605,177
-0.28(-3.77%)
Nov 29, 2007
7.414
7.414
7.228
7.298
275,621
-0.06(-0.76%)
Nov 28, 2007
7.228
7.414
7.200
7.354
588,235
+0.13(+1.81%)
Nov 27, 2007
7.013
7.251
6.883
7.223
733,132
+0.34(+4.87%)
Nov 26, 2007
7.018
7.107
6.864
6.887
634,020
-0.21(-2.89%)
Nov 23, 2007
7.274
7.274
7.018
7.093
271,064
-0.14(-1.87%)
Nov 21, 2007
7.340
7.340
7.135
7.228
263,773
-0.13(-1.71%)
Nov 20, 2007
7.284
7.400
7.251
7.354
163,625
+0.00(+0.00%)
Nov 19, 2007
7.638
7.638
7.344
7.354
204,662
-0.24(-3.13%)
Nov 16, 2007
7.578
7.596
7.466
7.592
223,242
+0.04(+0.56%)
Nov 15, 2007
7.615
7.615
7.489
7.550
237,824
-0.07(-0.86%)
Nov 14, 2007
7.815
7.815
7.587
7.615
490,661
-0.06(-0.73%)
Nov 13, 2007
7.717
7.834
7.540
7.671
305,590
+0.02(+0.30%)
Nov 12, 2007
7.881
7.923
7.647
7.647
89,211
-0.34(-4.21%)
Nov 09, 2007
8.142
8.179
7.867
7.983
359,846
-0.04(-0.52%)
Nov 08, 2007
8.207
8.207
7.834
8.025
239,111
+0.03(+0.35%)
Nov 07, 2007
8.076
8.198
7.927
7.997
378,718
-0.28(-3.38%)
Nov 06, 2007
8.114
8.333
8.030
8.277
299,800
+0.15(+1.89%)
Nov 05, 2007
9.130
9.130
8.030
8.123
227,342
-0.22(-2.63%)
Nov 02, 2007
8.226
8.342
7.969
8.342
271,064
+0.16(+2.00%)
Nov 01, 2007
8.258
8.258
7.979
8.179
472,861
-0.15(-1.79%)
Oct 31, 2007
7.480
8.394
7.475
8.328
920,632
+0.07(+0.85%)
Oct 30, 2007
8.580
8.580
8.165
8.258
609,895
-0.16(-1.88%)
Oct 29, 2007
7.904
8.425
7.839
8.417
300,444
+0.58(+7.44%)
Oct 26, 2007
7.601
7.881
7.601
7.834
285,647
+0.23(+3.07%)
Oct 25, 2007
7.293
7.666
7.293
7.601
176,492
+0.31(+4.22%)
Oct 24, 2007
7.321
7.442
7.256
7.293
107,010
-0.20(-2.62%)
Oct 23, 2007
7.452
7.573
7.396
7.489
264,202
+0.08(+1.13%)
Oct 22, 2007
7.260
7.428
7.260
7.405
182,496
+0.01(+0.19%)
Oct 19, 2007
7.629
7.629
7.391
7.391
398,876
-0.21(-2.76%)
Oct 18, 2007
7.610
7.638
7.461
7.601
383,436
+0.00(+0.00%)
Oct 17, 2007
7.601
7.764
7.484
7.601
308,378
+0.10(+1.31%)
Oct 16, 2007
7.624
7.703
7.484
7.503
117,947
-0.15(-2.01%)
Oct 15, 2007
7.792
7.881
7.610
7.657
546,203
-0.04(-0.55%)
Oct 12, 2007
7.624
7.862
7.578
7.699
946,581
+0.07(+0.98%)
Oct 11, 2007
7.736
7.741
7.508
7.624
775,879
-0.02(-0.30%)
Oct 10, 2007
7.694
7.694
7.498
7.647
405,310
-0.04(-0.49%)
Oct 09, 2007
7.461
7.694
7.438
7.685
378,074
+0.25(+3.32%)
Oct 08, 2007
7.461
7.489
7.302
7.438
608,822
+0.14(+1.85%)
Oct 05, 2007
7.228
7.377
7.167
7.302
632,841
+0.08(+1.16%)
Oct 04, 2007
7.251
7.263
6.953
7.218
1,458,258
-0.07(-1.02%)
Oct 03, 2007
7.237
7.344
7.191
7.293
407,454
-0.03(-0.38%)
Oct 02, 2007
7.461
7.503
7.274
7.321
232,463
-0.14(-1.88%)
Oct 01, 2007
7.461
7.494
7.228
7.461
850,293
+0.06(+0.82%)
Sep 28, 2007
7.195
7.652
7.172
7.400
813,836
+0.25(+3.46%)
Sep 27, 2007
6.859
7.158
6.799
7.153
1,230,298
+0.28(+4.14%)
Sep 26, 2007
6.995
7.130
6.859
6.869
941,005
-0.13(-1.80%)
Sep 25, 2007
7.135
7.135
6.957
6.995
749,716
-0.20(-2.79%)
Sep 24, 2007
7.228
7.228
7.153
7.195
373,357
-0.03(-0.45%)
Sep 21, 2007
7.204
7.237
7.074
7.228
199,867
+0.00(+0.00%)
Sep 20, 2007
7.895
8.100
7.186
7.228
360,704
+0.01(+0.13%)
Sep 19, 2007
7.218
7.298
7.070
7.218
393,086
+0.06(+0.78%)
Sep 18, 2007
7.051
7.177
6.841
7.163
398,876
+0.18(+2.61%)
Sep 17, 2007
7.069
7.349
6.901
6.981
172,846
-0.06(-0.80%)
Sep 14, 2007
7.181
7.242
6.957
7.037
308,807
-0.11(-1.57%)
Sep 13, 2007
7.344
7.372
7.088
7.149
664,365
-0.28(-3.77%)
Sep 12, 2007
7.302
7.461
7.144
7.428
265,917
+0.03(+0.38%)
Sep 11, 2007
7.428
7.470
7.204
7.400
165,126
-0.03(-0.38%)
Sep 10, 2007
7.601
7.601
7.116
7.428
147,112
-0.05(-0.62%)
Sep 07, 2007
7.578
7.578
7.461
7.475
131,886
-0.10(-1.35%)
Sep 06, 2007
7.661
7.694
7.508
7.578
451,416
-0.09(-1.22%)
Sep 05, 2007
7.834
7.881
7.564
7.671
330,895
-0.21(-2.66%)
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
.