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
)
10.66
-0.23 (-2.11%)
Streaming Delayed Price
Updated: 3:26 PM EDT, Jun 3, 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 (%)
Mar 31, 2006
5.296
5.314
5.270
5.270
143,246
-0.02(-0.42%)
Mar 30, 2006
5.270
5.296
5.225
5.292
395,782
+0.04(+0.85%)
Mar 29, 2006
5.118
5.314
5.118
5.247
104,567
+0.13(+2.52%)
Mar 28, 2006
5.247
5.270
5.043
5.118
248,938
-0.11(-2.04%)
Mar 27, 2006
5.247
5.261
5.212
5.225
121,882
-0.02(-0.42%)
Mar 24, 2006
5.247
5.247
5.225
5.247
93,098
+0.00(+0.00%)
Mar 23, 2006
5.234
5.261
5.225
5.247
220,153
+0.00(+0.08%)
Mar 22, 2006
5.270
5.270
5.203
5.243
167,083
+0.02(+0.34%)
Mar 21, 2006
5.327
5.336
5.221
5.225
202,613
-0.10(-1.84%)
Mar 20, 2006
5.292
5.327
5.261
5.323
162,810
+0.08(+1.44%)
Mar 17, 2006
5.234
5.296
5.221
5.247
104,792
+0.00(+0.08%)
Mar 16, 2006
5.256
5.292
5.203
5.243
52,396
+0.01(+0.26%)
Mar 15, 2006
5.181
5.265
5.176
5.230
239,268
+0.08(+1.55%)
Mar 14, 2006
5.203
5.243
5.092
5.149
504,622
-0.10(-1.86%)
Mar 13, 2006
5.127
5.283
5.127
5.247
109,514
+0.08(+1.46%)
Mar 10, 2006
5.247
5.247
5.123
5.172
152,915
-0.07(-1.36%)
Mar 09, 2006
5.359
5.359
5.216
5.243
173,829
-0.08(-1.59%)
Mar 08, 2006
5.252
5.359
5.252
5.327
413,097
+0.04(+0.67%)
Mar 07, 2006
5.425
5.465
5.270
5.292
1,472,489
-0.18(-3.25%)
Mar 06, 2006
5.532
5.536
5.434
5.470
170,905
-0.06(-1.13%)
Mar 03, 2006
5.648
5.648
5.470
5.532
314,377
-0.08(-1.43%)
Mar 02, 2006
5.630
5.736
5.603
5.612
105,466
-0.04(-0.71%)
Mar 01, 2006
5.683
5.759
5.563
5.652
266,703
-0.03(-0.47%)
Feb 28, 2006
5.817
5.777
5.679
5.679
149,317
-0.14(-2.37%)
Feb 27, 2006
5.857
5.865
5.692
5.817
136,050
-0.08(-1.43%)
Feb 24, 2006
5.937
5.963
5.848
5.901
226,000
-0.04(-0.60%)
Feb 23, 2006
5.923
6.114
5.914
5.937
1,486,881
+0.06(+0.98%)
Feb 22, 2006
5.692
5.905
5.648
5.879
509,119
+0.22(+3.85%)
Feb 21, 2006
5.559
5.670
5.536
5.661
454,924
+0.27(+5.03%)
Feb 17, 2006
5.399
5.425
5.381
5.390
345,859
+0.00(+0.00%)
Feb 16, 2006
5.381
5.407
5.363
5.390
432,886
+0.04(+0.83%)
Feb 15, 2006
5.158
5.381
5.132
5.345
651,241
+0.30(+5.90%)
Feb 14, 2006
4.936
5.069
4.936
5.047
1,680,500
+0.12(+2.34%)
Feb 13, 2006
4.932
4.963
4.914
4.932
221,053
+0.01(+0.18%)
Feb 10, 2006
4.927
4.936
4.847
4.923
242,416
-0.03(-0.54%)
Feb 09, 2006
4.972
5.003
4.936
4.949
444,580
-0.00(-0.09%)
Feb 08, 2006
4.972
4.985
4.892
4.954
1,233,221
-0.02(-0.36%)
Feb 07, 2006
4.958
4.994
4.936
4.972
171,805
+0.03(+0.63%)
Feb 06, 2006
4.914
4.994
4.914
4.941
791,564
+0.06(+1.28%)
Feb 03, 2006
4.803
4.878
4.785
4.878
123,681
+0.08(+1.57%)
Feb 02, 2006
4.780
4.865
4.727
4.803
2,853,679
-0.00(-0.09%)
Feb 01, 2006
4.905
4.909
4.780
4.807
453,350
-0.08(-1.73%)
Jan 31, 2006
4.918
5.016
4.852
4.892
354,854
-0.01(-0.27%)
Jan 30, 2006
4.958
5.025
4.905
4.905
274,798
-0.08(-1.52%)
Jan 27, 2006
4.972
5.083
4.869
4.981
592,548
+0.01(+0.18%)
Jan 26, 2006
4.958
5.025
4.941
4.972
261,980
-0.03(-0.62%)
Jan 25, 2006
4.896
5.025
4.896
5.003
264,679
+0.11(+2.27%)
Jan 24, 2006
4.869
4.923
4.865
4.892
379,591
+0.03(+0.55%)
Jan 23, 2006
4.892
4.900
4.847
4.865
597,496
-0.04(-0.91%)
Jan 20, 2006
4.958
4.958
4.892
4.909
448,178
-0.03(-0.54%)
Jan 19, 2006
4.981
5.025
4.914
4.936
305,831
-0.04(-0.80%)
Jan 18, 2006
5.003
5.025
4.967
4.976
240,842
-0.04(-0.71%)
Jan 17, 2006
5.047
5.069
4.998
5.012
108,165
-0.08(-1.57%)
Jan 13, 2006
5.158
5.158
5.074
5.092
141,447
-0.07(-1.29%)
Jan 12, 2006
5.145
5.181
5.118
5.158
270,301
+0.00(+0.00%)
Jan 11, 2006
5.225
5.247
5.136
5.158
1,253,685
-0.04(-0.69%)
Jan 10, 2006
5.234
5.247
5.141
5.194
359,352
-0.03(-0.60%)
Jan 09, 2006
5.292
5.336
5.203
5.225
95,122
-0.10(-1.92%)
Jan 06, 2006
5.314
5.345
5.216
5.327
223,526
+0.01(+0.25%)
Jan 05, 2006
5.336
5.341
5.278
5.314
127,729
-0.02(-0.42%)
Jan 04, 2006
5.314
5.336
5.287
5.336
87,251
+0.04(+0.67%)
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
.