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
)
10.02
+0.50 (+5.25%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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, 2005
5.768
5.781
5.559
5.581
769,526
-0.23(-3.98%)
Mar 30, 2005
5.719
5.825
5.536
5.812
178,551
+0.09(+1.55%)
Mar 29, 2005
5.781
5.892
5.696
5.723
206,211
-0.06(-1.00%)
Mar 28, 2005
5.852
5.892
5.772
5.781
230,048
-0.12(-1.96%)
Mar 24, 2005
5.772
5.932
5.745
5.897
321,797
+0.08(+1.38%)
Mar 23, 2005
5.736
5.879
5.736
5.817
332,367
+0.08(+1.47%)
Mar 22, 2005
5.879
5.914
5.692
5.732
333,941
-0.23(-3.81%)
Mar 21, 2005
6.048
6.132
5.817
5.959
151,116
-0.18(-2.90%)
Mar 18, 2005
6.212
6.212
6.094
6.137
300,434
-0.08(-1.22%)
Mar 17, 2005
6.159
6.270
6.132
6.212
1,099,195
-0.04(-0.57%)
Mar 16, 2005
6.203
6.332
6.177
6.248
379,815
-0.02(-0.35%)
Mar 15, 2005
6.048
6.337
6.021
6.270
1,100,769
+0.24(+4.06%)
Mar 14, 2005
6.181
6.292
6.026
6.026
1,706,136
-0.35(-5.44%)
Mar 11, 2005
6.426
6.559
6.332
6.372
266,253
-0.08(-1.17%)
Mar 10, 2005
6.626
6.670
6.417
6.448
313,702
-0.33(-4.92%)
Mar 09, 2005
7.048
7.066
6.519
6.782
761,880
-0.42(-5.86%)
Mar 08, 2005
7.462
7.475
7.115
7.204
274,573
-0.24(-3.23%)
Mar 07, 2005
7.426
7.537
7.382
7.444
335,515
-0.09(-1.24%)
Mar 04, 2005
7.551
7.604
7.506
7.537
343,161
+0.02(+0.24%)
Mar 03, 2005
7.560
7.604
7.493
7.520
263,330
-0.08(-1.11%)
Mar 02, 2005
7.551
7.649
7.426
7.604
168,882
+0.10(+1.30%)
Mar 01, 2005
7.391
7.515
7.382
7.506
270,975
+0.20(+2.80%)
Feb 28, 2005
7.604
7.867
7.248
7.302
635,500
-0.19(-2.49%)
Feb 25, 2005
7.111
7.644
7.111
7.489
455,824
+0.38(+5.32%)
Feb 24, 2005
7.431
7.466
7.048
7.111
337,539
-0.16(-2.26%)
Feb 23, 2005
6.626
7.284
6.559
7.275
746,364
+0.66(+10.02%)
Feb 22, 2005
6.515
6.670
6.515
6.613
289,865
+0.10(+1.57%)
Feb 18, 2005
6.492
6.537
6.270
6.510
206,886
-0.01(-0.14%)
Feb 17, 2005
6.804
6.826
6.466
6.519
1,322,497
-0.29(-4.25%)
Feb 16, 2005
6.826
6.928
6.804
6.808
371,270
+0.05(+0.72%)
Feb 15, 2005
6.795
6.804
6.737
6.759
404,327
+0.02(+0.26%)
Feb 14, 2005
6.404
6.937
6.404
6.741
1,093,798
+0.54(+8.67%)
Feb 11, 2005
5.870
6.337
5.870
6.203
188,896
+0.32(+5.52%)
Feb 10, 2005
5.736
5.977
5.710
5.879
771,325
+0.19(+3.28%)
Feb 09, 2005
5.834
5.959
5.692
5.692
2,734,495
-0.10(-1.69%)
Feb 08, 2005
5.777
5.861
5.701
5.790
120,308
+0.04(+0.77%)
Feb 07, 2005
5.648
5.848
5.572
5.745
758,732
+0.14(+2.54%)
Feb 04, 2005
5.514
5.825
5.514
5.603
393,983
+0.18(+3.28%)
Feb 03, 2005
5.456
5.496
5.407
5.425
535,430
+0.01(+0.25%)
Feb 02, 2005
5.505
5.505
5.332
5.412
2,932,611
-0.05(-0.98%)
Feb 01, 2005
5.425
5.545
5.425
5.465
164,384
+0.02(+0.41%)
Jan 31, 2005
5.514
5.541
5.376
5.443
236,120
-0.06(-1.13%)
Jan 28, 2005
5.536
5.563
5.447
5.505
581,080
+0.01(+0.16%)
Jan 27, 2005
5.354
5.536
5.336
5.496
955,724
+0.14(+2.66%)
Jan 26, 2005
5.092
5.443
5.092
5.354
492,029
+0.33(+6.55%)
Jan 25, 2005
5.069
5.127
4.941
5.025
150,667
-0.07(-1.31%)
Jan 24, 2005
5.078
5.136
5.069
5.092
41,152
+0.03(+0.62%)
Jan 21, 2005
5.092
5.105
5.061
5.061
50,147
-0.03(-0.61%)
Jan 20, 2005
5.069
5.114
4.972
5.092
85,452
-0.02(-0.35%)
Jan 19, 2005
5.012
5.158
5.012
5.109
90,175
+0.07(+1.41%)
Jan 18, 2005
5.247
5.247
5.038
5.038
94,448
-0.19(-3.57%)
Jan 14, 2005
5.114
5.225
5.069
5.225
119,184
+0.17(+3.43%)
Jan 13, 2005
5.136
5.163
5.029
5.052
66,788
-0.08(-1.65%)
Jan 12, 2005
5.114
5.247
4.981
5.136
280,195
+0.04(+0.87%)
Jan 11, 2005
4.892
5.105
4.881
5.092
575,458
+0.19(+3.90%)
Jan 10, 2005
4.896
4.914
4.892
4.900
575,233
+0.00(+0.00%)
Jan 07, 2005
4.927
4.927
4.892
4.900
533,406
-0.01(-0.18%)
Jan 06, 2005
4.892
4.909
4.860
4.909
204,637
+0.02(+0.36%)
Jan 05, 2005
4.914
4.932
4.883
4.892
369,921
-0.02(-0.45%)
Jan 04, 2005
5.007
5.007
4.892
4.914
545,549
-0.11(-2.13%)
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
.