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
)
9.450
-0.020 (-0.21%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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, 2008
6.428
6.645
6.385
6.621
457,301
+0.06(+0.93%)
Mar 28, 2008
6.574
6.645
6.456
6.560
324,949
+0.00(+0.00%)
Mar 27, 2008
6.442
6.574
6.404
6.560
564,677
+0.05(+0.72%)
Mar 26, 2008
6.371
6.513
6.315
6.513
561,706
+0.06(+0.88%)
Mar 25, 2008
6.442
6.593
6.343
6.456
281,171
-0.00(-0.07%)
Mar 24, 2008
6.235
6.517
6.154
6.461
488,920
+0.18(+2.93%)
Mar 21, 2008
6.480
6.480
6.150
6.277
314,275
+0.00(+0.00%)
Mar 20, 2008
6.480
6.480
6.150
6.277
314,275
-0.23(-3.55%)
Mar 19, 2008
6.550
6.550
6.362
6.508
258,041
-0.04(-0.58%)
Mar 18, 2008
6.018
6.546
6.018
6.546
307,839
+0.56(+9.37%)
Mar 17, 2008
5.947
6.037
5.688
5.985
468,124
-0.21(-3.42%)
Mar 14, 2008
6.112
6.315
6.051
6.197
579,744
+0.12(+1.94%)
Mar 13, 2008
6.103
6.103
5.961
6.079
1,217,845
-0.07(-1.15%)
Mar 12, 2008
6.150
6.192
6.046
6.150
98,085
+0.07(+1.16%)
Mar 11, 2008
6.117
6.150
5.938
6.079
188,438
+0.09(+1.49%)
Mar 10, 2008
6.103
6.126
5.942
5.989
101,858
-0.09(-1.47%)
Mar 07, 2008
6.131
6.239
5.961
6.079
287,750
-0.12(-1.98%)
Mar 06, 2008
6.390
6.489
6.202
6.202
268,439
-0.16(-2.52%)
Mar 05, 2008
6.470
6.508
6.315
6.362
631,097
-0.11(-1.68%)
Mar 04, 2008
6.480
6.739
6.390
6.470
337,522
-0.02(-0.29%)
Mar 03, 2008
6.645
6.645
6.461
6.489
521,897
-0.12(-1.85%)
Feb 29, 2008
6.480
6.668
6.480
6.612
1,513,446
+0.04(+0.57%)
Feb 28, 2008
6.602
6.668
6.456
6.574
287,537
-0.06(-0.92%)
Feb 27, 2008
6.616
6.715
6.602
6.635
200,321
+0.05(+0.72%)
Feb 26, 2008
6.546
6.626
6.536
6.588
136,447
+0.04(+0.65%)
Feb 25, 2008
6.527
6.654
6.503
6.546
138,782
+0.03(+0.51%)
Feb 22, 2008
6.593
6.640
6.503
6.513
583,139
-0.08(-1.22%)
Feb 21, 2008
6.678
6.701
6.593
6.593
778,580
+0.00(+0.07%)
Feb 20, 2008
6.366
6.692
6.366
6.588
197,913
+0.09(+1.38%)
Feb 19, 2008
6.791
6.791
6.489
6.498
166,156
-0.15(-2.20%)
Feb 18, 2008
6.480
6.673
6.366
6.645
0
+0.00(+0.00%)
Feb 15, 2008
6.480
6.673
6.366
6.645
215,812
+0.20(+3.15%)
Feb 14, 2008
6.385
6.494
6.301
6.442
652,318
+0.09(+1.48%)
Feb 13, 2008
6.126
6.404
6.079
6.348
102,919
+0.25(+4.02%)
Feb 12, 2008
5.938
6.169
5.919
6.103
446,903
+0.19(+3.27%)
Feb 11, 2008
5.938
5.985
5.867
5.909
495,074
-0.03(-0.48%)
Feb 08, 2008
6.079
6.084
5.891
5.938
424,834
+0.00(+0.00%)
Feb 07, 2008
5.994
6.084
5.891
5.938
169,034
-0.17(-2.78%)
Feb 06, 2008
6.216
6.216
6.004
6.107
213,391
-0.02(-0.31%)
Feb 05, 2008
6.173
6.272
6.126
6.126
155,970
-0.06(-0.91%)
Feb 04, 2008
6.338
6.381
6.150
6.183
328,917
-0.16(-2.45%)
Feb 01, 2008
6.046
6.343
6.046
6.338
339,844
+0.25(+4.02%)
Jan 31, 2008
6.074
6.159
5.975
6.093
256,343
-0.03(-0.46%)
Jan 30, 2008
6.013
6.239
5.843
6.121
736,462
+0.07(+1.17%)
Jan 29, 2008
6.079
6.150
5.834
6.051
602,399
-0.03(-0.47%)
Jan 28, 2008
6.112
6.145
5.959
6.079
522,661
-0.00(-0.08%)
Jan 25, 2008
6.399
6.588
6.027
6.084
481,281
-0.18(-2.93%)
Jan 24, 2008
6.220
6.343
6.206
6.268
485,737
-0.03(-0.52%)
Jan 23, 2008
6.230
6.508
6.013
6.301
617,856
-0.06(-0.96%)
Jan 22, 2008
5.481
6.484
5.419
6.362
419,444
-0.05(-0.74%)
Jan 21, 2008
6.395
6.593
6.333
6.409
0
+0.00(+0.00%)
Jan 18, 2008
6.395
6.593
6.333
6.409
245,945
+0.02(+0.37%)
Jan 17, 2008
6.366
6.583
6.150
6.385
766,697
+0.11(+1.80%)
Jan 16, 2008
6.301
6.301
5.759
6.272
1,608,461
+0.00(+0.08%)
Jan 15, 2008
6.456
6.475
6.244
6.267
73,847
-0.17(-2.64%)
Jan 14, 2008
6.588
6.597
6.376
6.437
88,913
-0.09(-1.44%)
Jan 11, 2008
6.498
6.597
6.465
6.531
169,127
-0.01(-0.14%)
Jan 10, 2008
6.352
6.579
6.315
6.541
297,935
+0.22(+3.43%)
Jan 09, 2008
6.522
6.522
6.277
6.324
578,876
-0.08(-1.32%)
Jan 08, 2008
6.508
6.607
6.305
6.409
1,013,279
-0.15(-2.30%)
Jan 07, 2008
6.583
6.682
6.456
6.560
477,758
-0.02(-0.36%)
Jan 04, 2008
6.743
6.776
6.550
6.583
621,306
-0.16(-2.38%)
Jan 03, 2008
6.772
6.772
6.616
6.743
307,485
+0.05(+0.77%)
Jan 02, 2008
6.847
6.880
6.692
6.692
705,845
-0.16(-2.27%)
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
.