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
)
9.890
-0.130 (-1.30%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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, 2007
8.317
8.488
8.277
8.418
359,290
+0.13(+1.59%)
Mar 29, 2007
8.427
8.427
8.251
8.286
285,659
-0.04(-0.53%)
Mar 28, 2007
8.154
8.387
8.154
8.330
381,106
-0.04(-0.42%)
Mar 27, 2007
8.471
8.559
8.317
8.365
434,056
+0.00(+0.05%)
Mar 26, 2007
8.361
8.422
8.242
8.361
659,721
+0.11(+1.33%)
Mar 23, 2007
7.217
8.325
7.217
8.251
472,008
+0.37(+4.75%)
Mar 22, 2007
7.626
7.885
7.613
7.877
324,292
+0.29(+3.83%)
Mar 21, 2007
7.485
7.626
7.467
7.586
258,388
+0.10(+1.35%)
Mar 20, 2007
7.415
7.538
7.410
7.485
655,857
+0.03(+0.35%)
Mar 19, 2007
7.459
7.559
7.432
7.459
218,164
-0.00(-0.06%)
Mar 16, 2007
7.481
7.516
7.366
7.463
92,038
-0.06(-0.82%)
Mar 15, 2007
7.415
7.745
7.388
7.525
333,837
+0.13(+1.73%)
Mar 14, 2007
7.423
7.476
7.340
7.397
460,645
-0.03(-0.36%)
Mar 13, 2007
7.582
7.608
7.371
7.423
426,330
-0.16(-2.09%)
Mar 12, 2007
7.569
7.635
7.507
7.582
184,758
+0.08(+1.06%)
Mar 09, 2007
7.547
7.591
7.384
7.503
374,970
-0.04(-0.58%)
Mar 08, 2007
7.516
7.630
7.476
7.547
285,204
+0.10(+1.36%)
Mar 07, 2007
7.261
7.489
7.243
7.445
230,436
+0.20(+2.73%)
Mar 06, 2007
7.041
7.415
7.036
7.247
331,110
+0.32(+4.57%)
Mar 05, 2007
6.790
6.997
6.565
6.931
513,823
-0.29(-4.08%)
Mar 02, 2007
7.401
7.437
7.186
7.225
240,435
-0.18(-2.38%)
Mar 01, 2007
7.701
7.705
7.318
7.401
625,632
-0.37(-4.70%)
Feb 28, 2007
7.657
7.767
7.371
7.767
730,397
+0.28(+3.76%)
Feb 27, 2007
7.833
7.833
7.283
7.485
884,476
-0.53(-6.64%)
Feb 26, 2007
7.635
8.066
7.604
8.017
343,609
-0.14(-1.73%)
Feb 23, 2007
8.189
8.325
8.141
8.158
177,031
-0.05(-0.64%)
Feb 22, 2007
8.273
8.317
8.101
8.211
131,126
+0.05(+0.59%)
Feb 21, 2007
8.163
8.251
8.105
8.163
357,472
-0.16(-1.96%)
Feb 20, 2007
8.317
8.405
8.237
8.325
191,121
+0.07(+0.91%)
Feb 16, 2007
8.295
8.317
8.079
8.251
115,672
+0.02(+0.27%)
Feb 15, 2007
8.141
8.299
8.101
8.229
124,762
+0.04(+0.43%)
Feb 14, 2007
8.277
8.361
8.149
8.193
173,850
-0.09(-1.12%)
Feb 13, 2007
8.141
8.339
8.119
8.286
305,203
-0.01(-0.11%)
Feb 12, 2007
8.229
8.308
8.163
8.295
312,868
+0.07(+0.91%)
Feb 09, 2007
8.251
8.537
8.141
8.220
244,299
-0.10(-1.16%)
Feb 08, 2007
8.290
8.387
8.079
8.317
244,299
+0.02(+0.27%)
Feb 07, 2007
8.163
8.369
8.141
8.295
233,845
+0.10(+1.18%)
Feb 06, 2007
8.185
8.378
8.119
8.198
190,894
+0.11(+1.36%)
Feb 05, 2007
8.686
8.686
7.833
8.088
249,753
+0.15(+1.88%)
Feb 02, 2007
7.921
8.048
7.885
7.938
159,305
-0.03(-0.33%)
Feb 01, 2007
7.833
8.053
7.815
7.965
245,435
+0.10(+1.29%)
Jan 31, 2007
8.163
8.163
7.635
7.863
290,659
-0.11(-1.38%)
Jan 30, 2007
7.762
8.075
7.718
7.973
399,286
+0.03(+0.33%)
Jan 29, 2007
7.569
7.956
7.569
7.947
439,511
+0.32(+4.21%)
Jan 26, 2007
7.463
7.652
7.410
7.626
377,015
+0.18(+2.48%)
Jan 25, 2007
7.327
7.524
7.327
7.441
250,662
+0.05(+0.71%)
Jan 24, 2007
7.058
7.459
7.058
7.388
497,233
+0.33(+4.61%)
Jan 23, 2007
6.909
7.142
6.601
7.063
368,834
+0.09(+1.33%)
Jan 22, 2007
7.076
7.203
6.948
6.970
334,064
-0.07(-1.00%)
Jan 19, 2007
7.151
7.305
6.953
7.041
701,308
-0.09(-1.23%)
Jan 18, 2007
6.997
7.415
6.997
7.129
484,052
+0.07(+0.93%)
Jan 17, 2007
7.133
7.212
7.023
7.063
511,323
-0.15(-2.13%)
Jan 16, 2007
7.107
7.428
6.975
7.217
893,111
+0.10(+1.42%)
Jan 12, 2007
7.261
7.349
7.041
7.115
551,093
-0.15(-2.00%)
Jan 11, 2007
7.186
7.371
7.186
7.261
243,390
+0.00(+0.00%)
Jan 10, 2007
7.283
7.366
7.243
7.261
778,575
-0.13(-1.79%)
Jan 09, 2007
7.481
7.529
7.349
7.393
452,691
-0.08(-1.06%)
Jan 08, 2007
7.481
7.525
7.327
7.472
132,716
-0.08(-1.11%)
Jan 05, 2007
7.679
7.679
7.476
7.555
457,464
-0.04(-0.52%)
Jan 04, 2007
7.635
7.679
7.481
7.595
292,931
-0.04(-0.46%)
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
.