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
-0.58 (-5.45%)
Official Closing 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 (%)
Dec 31, 2008
1.970
2.073
1.933
2.040
52,809
+0.06(+3.07%)
Dec 30, 2008
1.909
2.022
1.885
1.979
58,277
+0.07(+3.70%)
Dec 29, 2008
1.913
1.974
1.885
1.909
64,461
-0.11(-5.37%)
Dec 26, 2008
2.342
2.342
1.979
2.017
0
-0.01(-0.46%)
Dec 24, 2008
2.050
2.050
1.956
2.026
51,608
-0.02(-1.15%)
Dec 23, 2008
2.073
2.097
1.885
2.050
139,077
-0.01(-0.69%)
Dec 22, 2008
2.088
2.168
2.007
2.064
251,594
-0.01(-0.68%)
Dec 19, 2008
1.616
2.116
1.536
2.078
277,674
+0.12(+6.26%)
Dec 18, 2008
1.908
2.003
1.791
1.956
241,118
+0.04(+2.22%)
Dec 17, 2008
1.866
1.946
1.843
1.913
568,136
+0.07(+3.52%)
Dec 16, 2008
1.649
1.863
1.593
1.848
893,103
+0.26(+16.73%)
Dec 15, 2008
1.480
1.612
1.357
1.583
1,047,747
+0.09(+5.99%)
Dec 12, 2008
1.555
1.555
1.437
1.494
0
-0.04(-2.46%)
Dec 11, 2008
1.659
1.659
1.529
1.532
333,543
-0.07(-4.41%)
Dec 10, 2008
1.555
1.631
1.461
1.602
348,928
+0.09(+5.67%)
Dec 09, 2008
1.451
1.569
1.451
1.516
168,231
+0.06(+4.46%)
Dec 08, 2008
1.451
1.574
1.451
1.451
182,453
-0.03(-2.22%)
Dec 05, 2008
1.565
1.569
1.470
1.484
0
-0.08(-5.12%)
Dec 04, 2008
1.536
1.602
1.532
1.565
34,417
+0.04(+2.79%)
Dec 03, 2008
1.480
1.555
1.475
1.522
63,190
+0.01(+0.94%)
Dec 02, 2008
1.602
1.612
1.508
1.508
55,037
-0.10(-6.16%)
Dec 01, 2008
1.654
1.668
1.569
1.607
63,449
-0.16(-8.82%)
Nov 28, 2008
1.579
1.861
1.565
1.762
112,105
+0.21(+13.68%)
Nov 26, 2008
1.484
1.565
1.451
1.550
158,502
+0.05(+3.14%)
Nov 25, 2008
1.579
1.602
1.442
1.503
97,015
-0.03(-1.85%)
Nov 24, 2008
1.470
1.593
1.466
1.532
85,856
+0.05(+3.17%)
Nov 21, 2008
1.555
1.555
1.480
1.484
39,894
-0.08(-4.83%)
Nov 20, 2008
1.696
1.696
1.447
1.560
220,358
-0.15(-8.82%)
Nov 19, 2008
1.687
1.744
1.687
1.711
148,904
+0.00(+0.00%)
Nov 18, 2008
1.687
1.720
1.687
1.711
63,532
-0.00(-0.27%)
Nov 17, 2008
1.715
1.753
1.687
1.715
79,090
+0.02(+1.11%)
Nov 14, 2008
1.777
1.795
1.682
1.696
0
-0.11(-6.01%)
Nov 13, 2008
1.687
1.871
1.616
1.805
114,866
+0.09(+5.22%)
Nov 12, 2008
1.838
1.885
1.663
1.715
122,028
-0.15(-8.08%)
Nov 11, 2008
1.979
1.979
1.772
1.866
169,764
-0.02(-1.00%)
Nov 10, 2008
2.215
2.304
1.885
1.885
1,085,985
-0.38(-16.67%)
Nov 07, 2008
2.050
2.262
2.050
2.262
0
+0.21(+10.34%)
Nov 06, 2008
1.909
2.050
1.909
2.050
202,118
+0.08(+4.07%)
Nov 05, 2008
2.012
2.057
1.970
1.970
255,076
-0.01(-0.71%)
Nov 04, 2008
1.979
2.003
1.744
1.984
250,669
+0.25(+14.40%)
Nov 03, 2008
1.706
1.767
1.706
1.734
139,380
+0.04(+2.51%)
Oct 31, 2008
1.819
1.819
1.649
1.692
0
-0.10(-5.53%)
Oct 30, 2008
1.772
1.880
1.673
1.791
370,278
+0.02(+1.06%)
Oct 29, 2008
1.711
1.927
1.675
1.772
1,062,684
-0.11(-5.76%)
Oct 28, 2008
2.040
2.121
1.786
1.880
610,306
-0.16(-7.64%)
Oct 27, 2008
1.979
2.045
1.824
2.036
614,278
-0.02(-0.92%)
Oct 24, 2008
1.890
2.154
1.890
2.055
0
-0.11(-5.22%)
Oct 23, 2008
2.036
2.168
1.579
2.168
2,448,403
+0.13(+6.48%)
Oct 22, 2008
2.286
2.286
1.805
2.036
2,685,803
-0.32(-13.60%)
Oct 21, 2008
2.846
2.846
2.229
2.356
277,127
-0.47(-16.53%)
Oct 20, 2008
2.809
2.823
2.620
2.823
286,512
+0.09(+3.28%)
Oct 17, 2008
2.780
2.837
2.592
2.733
0
-0.05(-1.86%)
Oct 16, 2008
2.969
3.002
2.738
2.785
452,777
-0.18(-6.19%)
Oct 15, 2008
3.157
3.157
2.587
2.969
290,744
-0.24(-7.35%)
Oct 14, 2008
3.600
3.600
3.016
3.204
264,503
-0.09(-2.86%)
Oct 13, 2008
2.879
3.299
2.879
3.299
431,644
+0.41(+14.38%)
Oct 10, 2008
2.615
2.922
2.356
2.884
0
+0.27(+10.27%)
Oct 09, 2008
2.936
3.016
2.597
2.615
95,492
-0.21(-7.50%)
Oct 08, 2008
2.738
3.176
2.592
2.827
1,639,670
-0.14(-4.76%)
Oct 07, 2008
2.964
3.077
2.865
2.969
676,079
-0.04(-1.25%)
Oct 06, 2008
3.195
3.195
2.865
3.007
410,905
-0.31(-9.25%)
Oct 03, 2008
3.308
3.440
3.299
3.313
0
+0.01(+0.43%)
Oct 02, 2008
3.341
3.341
3.289
3.299
253,239
-0.05(-1.55%)
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
.