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 (%)
Mar 30, 2012
5.537
5.580
5.482
5.488
27,574
+0.01(+0.10%)
Mar 29, 2012
5.482
5.537
5.428
5.482
86,525
-0.03(-0.57%)
Mar 28, 2012
5.482
5.538
5.482
5.514
18,306
+0.03(+0.57%)
Mar 27, 2012
5.531
5.558
5.482
5.482
55,208
-0.04(-0.79%)
Mar 26, 2012
5.629
5.629
5.455
5.526
52,296
-0.11(-1.93%)
Mar 23, 2012
5.618
5.651
5.520
5.634
38,197
-0.02(-0.34%)
Mar 22, 2012
5.634
5.732
5.569
5.653
23,017
-0.01(-0.14%)
Mar 21, 2012
5.765
5.819
5.651
5.662
59,795
-0.09(-1.60%)
Mar 20, 2012
5.803
5.808
5.662
5.754
65,801
-0.08(-1.40%)
Mar 19, 2012
5.862
5.944
5.781
5.835
74,574
-0.03(-0.46%)
Mar 16, 2012
5.922
5.971
5.727
5.862
58,692
-0.07(-1.19%)
Mar 15, 2012
5.868
5.949
5.852
5.933
30,380
+0.02(+0.28%)
Mar 14, 2012
5.955
6.069
5.917
5.917
68,034
-0.05(-0.82%)
Mar 13, 2012
5.960
5.996
5.938
5.966
30,944
+0.05(+0.82%)
Mar 12, 2012
5.976
5.982
5.917
5.917
10,182
-0.06(-1.08%)
Mar 09, 2012
6.145
6.231
5.949
5.982
44,138
-0.12(-1.96%)
Mar 08, 2012
5.976
6.150
5.917
6.101
110,343
+0.10(+1.72%)
Mar 07, 2012
5.982
5.998
5.917
5.998
46,148
+0.03(+0.55%)
Mar 06, 2012
5.971
5.987
5.855
5.966
164,024
-0.07(-1.17%)
Mar 05, 2012
6.096
6.123
6.036
6.036
66,426
-0.07(-1.07%)
Mar 02, 2012
6.042
6.128
6.014
6.101
393,799
+0.07(+1.08%)
Mar 01, 2012
5.987
6.052
5.917
6.036
90,089
+0.10(+1.65%)
Feb 29, 2012
5.868
5.993
5.857
5.938
357,577
+0.10(+1.77%)
Feb 28, 2012
5.879
5.879
5.537
5.835
154,828
-0.11(-1.83%)
Feb 27, 2012
5.922
5.998
5.922
5.944
32,537
-0.02(-0.36%)
Feb 24, 2012
5.971
5.976
5.917
5.966
27,073
-0.08(-1.26%)
Feb 23, 2012
6.090
6.128
5.971
6.042
26,834
-0.03(-0.54%)
Feb 22, 2012
6.047
6.085
6.004
6.074
36,157
+0.01(+0.18%)
Feb 21, 2012
6.036
6.090
6.036
6.063
92,352
-0.04(-0.62%)
Feb 17, 2012
5.917
6.106
5.917
6.101
41,026
+0.23(+3.88%)
Feb 16, 2012
5.738
5.922
5.738
5.873
146,788
+0.04(+0.74%)
Feb 15, 2012
5.862
5.890
5.797
5.830
59,803
+0.04(+0.75%)
Feb 14, 2012
5.792
5.814
5.738
5.786
16,576
+0.02(+0.38%)
Feb 13, 2012
5.792
5.851
5.700
5.765
42,084
+0.08(+1.38%)
Feb 10, 2012
5.781
5.781
5.662
5.686
48,478
-0.12(-2.10%)
Feb 09, 2012
5.900
5.900
5.765
5.808
159,330
-0.08(-1.38%)
Feb 08, 2012
5.900
5.960
5.694
5.890
71,997
-0.01(-0.18%)
Feb 07, 2012
5.759
5.971
5.488
5.900
208,682
+0.16(+2.84%)
Feb 06, 2012
5.591
5.748
5.591
5.738
213,614
+0.16(+2.92%)
Feb 03, 2012
5.510
5.591
5.493
5.575
225,838
+0.07(+1.28%)
Feb 02, 2012
5.482
5.531
5.482
5.504
56,387
+0.02(+0.40%)
Feb 01, 2012
5.493
5.531
5.444
5.482
140,982
-0.02(-0.30%)
Jan 31, 2012
5.488
5.531
5.477
5.499
88,140
+0.04(+0.70%)
Jan 30, 2012
5.515
5.515
5.336
5.461
41,446
-0.04(-0.79%)
Jan 27, 2012
5.553
5.575
5.488
5.504
49,051
-0.09(-1.55%)
Jan 26, 2012
5.482
5.651
5.482
5.591
121,045
+0.09(+1.68%)
Jan 25, 2012
5.526
5.591
5.499
5.499
33,278
-0.09(-1.65%)
Jan 24, 2012
5.607
5.662
5.531
5.591
18,396
-0.02(-0.39%)
Jan 23, 2012
5.564
5.645
5.548
5.613
41,439
+0.05(+0.98%)
Jan 20, 2012
5.450
5.558
5.434
5.558
33,991
+0.12(+2.30%)
Jan 19, 2012
5.618
5.645
5.428
5.434
24,319
-0.18(-3.28%)
Jan 18, 2012
5.591
5.645
5.586
5.618
18,684
+0.05(+0.88%)
Jan 17, 2012
5.553
5.596
5.531
5.569
21,012
+0.04(+0.69%)
Jan 13, 2012
5.656
5.710
5.472
5.531
9,644
-0.12(-2.21%)
Jan 12, 2012
5.727
5.738
5.624
5.656
29,835
-0.08(-1.42%)
Jan 11, 2012
5.493
5.797
5.479
5.738
37,775
+0.25(+4.55%)
Jan 10, 2012
5.504
5.542
5.428
5.488
20,811
+0.01(+0.20%)
Jan 09, 2012
5.510
5.602
5.466
5.477
17,597
-0.10(-1.75%)
Jan 06, 2012
5.618
5.683
5.553
5.575
26,830
-0.02(-0.39%)
Jan 05, 2012
5.689
5.781
5.493
5.596
75,366
-0.08(-1.43%)
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
.