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
)
10.93
+0.25 (+2.34%)
Official Closing Price
Updated: 4:10 PM EDT, May 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 (%)
Nov 30, 2005
5.707
5.989
5.702
5.928
441,811
+0.20(+3.54%)
Nov 29, 2005
5.523
5.759
5.523
5.726
116,076
+0.20(+3.67%)
Nov 28, 2005
5.655
5.693
5.419
5.523
137,721
-0.15(-2.66%)
Nov 25, 2005
5.693
5.726
5.660
5.674
15,703
-0.03(-0.50%)
Nov 23, 2005
5.655
5.702
5.650
5.702
134,962
+0.03(+0.50%)
Nov 22, 2005
5.664
5.744
5.612
5.674
20,583
+0.01(+0.17%)
Nov 21, 2005
5.683
5.735
5.594
5.664
63,237
-0.01(-0.25%)
Nov 18, 2005
5.716
5.740
5.561
5.678
139,418
-0.02(-0.33%)
Nov 17, 2005
5.702
5.763
5.547
5.697
136,872
-0.05(-0.90%)
Nov 16, 2005
5.702
5.749
5.674
5.749
111,195
+0.05(+0.91%)
Nov 15, 2005
5.768
5.735
5.608
5.697
79,576
-0.04(-0.66%)
Nov 14, 2005
5.678
5.744
5.655
5.735
23,554
+0.03(+0.58%)
Nov 11, 2005
5.678
5.702
5.660
5.702
25,889
+0.00(+0.00%)
Nov 10, 2005
5.683
5.702
5.655
5.702
63,661
+0.02(+0.41%)
Nov 09, 2005
5.702
5.702
5.655
5.678
41,804
-0.02(-0.41%)
Nov 08, 2005
5.726
5.726
5.674
5.702
130,718
-0.03(-0.58%)
Nov 07, 2005
5.697
5.768
5.655
5.735
108,224
+0.06(+1.00%)
Nov 04, 2005
5.726
5.726
5.631
5.678
107,375
-0.04(-0.74%)
Nov 03, 2005
5.716
5.749
5.655
5.721
168,066
+0.04(+0.75%)
Nov 02, 2005
5.617
5.711
5.471
5.678
123,078
+0.05(+0.92%)
Nov 01, 2005
5.419
5.631
5.415
5.627
216,449
+0.17(+3.20%)
Oct 31, 2005
5.363
5.514
5.363
5.452
181,223
+0.09(+1.76%)
Oct 28, 2005
5.283
5.382
5.203
5.358
49,443
+0.10(+1.97%)
Oct 27, 2005
5.273
5.358
5.207
5.254
54,112
-0.01(-0.27%)
Oct 26, 2005
5.325
5.419
5.254
5.268
102,495
-0.09(-1.67%)
Oct 25, 2005
5.415
5.438
5.339
5.358
202,019
-0.08(-1.47%)
Oct 24, 2005
5.490
5.580
5.194
5.438
67,481
-0.02(-0.35%)
Oct 21, 2005
5.330
5.481
5.297
5.457
26,525
+0.08(+1.49%)
Oct 20, 2005
5.462
5.561
5.349
5.377
42,653
-0.13(-2.40%)
Oct 19, 2005
5.363
5.514
5.278
5.509
44,563
+0.11(+2.10%)
Oct 18, 2005
5.367
5.594
5.278
5.396
99,948
+0.02(+0.35%)
Oct 17, 2005
5.443
5.532
5.377
5.377
77,879
-0.11(-2.06%)
Oct 14, 2005
5.325
5.532
5.301
5.490
106,102
+0.12(+2.19%)
Oct 13, 2005
5.655
5.660
5.349
5.372
783,885
-0.32(-5.55%)
Oct 12, 2005
5.683
5.763
5.678
5.688
94,431
+0.01(+0.17%)
Oct 11, 2005
5.688
5.749
5.664
5.678
210,295
-0.01(-0.17%)
Oct 10, 2005
5.537
5.740
5.514
5.688
252,948
+0.16(+2.81%)
Oct 07, 2005
5.509
5.561
5.490
5.532
385,788
+0.07(+1.29%)
Oct 06, 2005
5.768
5.792
5.462
5.462
298,148
-0.31(-5.31%)
Oct 05, 2005
5.777
5.796
5.664
5.768
251,887
-0.01(-0.16%)
Oct 04, 2005
5.820
5.843
5.768
5.777
138,145
-0.01(-0.16%)
Oct 03, 2005
5.726
5.787
5.664
5.787
42,441
+0.11(+1.91%)
Sep 30, 2005
5.603
5.702
5.603
5.678
29,284
+0.03(+0.50%)
Sep 29, 2005
5.688
5.688
5.561
5.650
138,782
-0.04(-0.66%)
Sep 28, 2005
5.627
5.773
5.627
5.688
200,109
+0.07(+1.17%)
Sep 27, 2005
5.664
5.702
5.622
5.622
99,099
-0.04(-0.75%)
Sep 26, 2005
5.782
5.815
5.655
5.664
163,397
-0.08(-1.48%)
Sep 23, 2005
5.749
5.810
5.702
5.749
121,593
+0.03(+0.58%)
Sep 22, 2005
5.744
5.820
5.716
5.716
289,659
-0.02(-0.41%)
Sep 21, 2005
5.891
5.914
5.726
5.740
419,741
-0.06(-1.06%)
Sep 20, 2005
5.867
5.891
5.796
5.801
47,109
-0.07(-1.12%)
Sep 19, 2005
5.938
6.008
5.726
5.867
302,392
-0.03(-0.56%)
Sep 16, 2005
5.801
5.985
5.796
5.900
460,485
+0.12(+2.04%)
Sep 15, 2005
5.749
5.801
5.660
5.782
153,212
+0.08(+1.40%)
Sep 14, 2005
5.674
5.702
5.631
5.702
127,110
+0.07(+1.26%)
Sep 13, 2005
5.688
5.749
5.584
5.631
216,449
-0.08(-1.48%)
Sep 12, 2005
5.702
5.796
5.655
5.716
362,021
+0.03(+0.58%)
Sep 09, 2005
5.711
5.773
5.655
5.683
693,910
-0.01(-0.25%)
Sep 08, 2005
5.749
5.749
5.650
5.697
70,876
-0.05(-0.90%)
Sep 07, 2005
5.678
5.749
5.570
5.749
831,207
+0.03(+0.49%)
Sep 06, 2005
5.726
5.735
5.678
5.721
15,490
+0.04(+0.75%)
Sep 02, 2005
5.702
5.707
5.650
5.678
58,144
-0.02(-0.41%)
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
.