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 31, 2005
6.112
6.126
5.891
5.914
726,165
-0.25(-3.98%)
Mar 30, 2005
6.060
6.173
5.867
6.159
168,490
+0.09(+1.55%)
Mar 29, 2005
6.126
6.244
6.037
6.065
194,592
-0.06(-1.00%)
Mar 28, 2005
6.202
6.244
6.117
6.126
217,085
-0.12(-1.96%)
Mar 24, 2005
6.117
6.286
6.088
6.249
303,665
+0.08(+1.38%)
Mar 23, 2005
6.079
6.230
6.079
6.164
313,639
+0.09(+1.47%)
Mar 22, 2005
6.230
6.268
6.032
6.074
315,124
-0.24(-3.81%)
Mar 21, 2005
6.409
6.498
6.164
6.315
142,601
-0.19(-2.90%)
Mar 18, 2005
6.583
6.583
6.458
6.503
283,506
-0.08(-1.22%)
Mar 17, 2005
6.527
6.645
6.498
6.583
1,037,258
-0.04(-0.57%)
Mar 16, 2005
6.574
6.710
6.546
6.621
358,414
-0.02(-0.35%)
Mar 15, 2005
6.409
6.715
6.381
6.645
1,038,743
+0.26(+4.06%)
Mar 14, 2005
6.550
6.668
6.385
6.385
1,610,000
-0.37(-5.44%)
Mar 11, 2005
6.809
6.951
6.710
6.753
251,250
-0.08(-1.17%)
Mar 10, 2005
7.022
7.069
6.800
6.833
296,026
-0.35(-4.92%)
Mar 09, 2005
7.469
7.488
6.908
7.186
718,950
-0.45(-5.86%)
Mar 08, 2005
7.907
7.922
7.540
7.634
259,102
-0.25(-3.23%)
Mar 07, 2005
7.870
7.988
7.823
7.889
316,610
-0.10(-1.24%)
Mar 04, 2005
8.002
8.058
7.955
7.988
323,824
+0.02(+0.24%)
Mar 03, 2005
8.011
8.058
7.940
7.969
248,492
-0.09(-1.11%)
Mar 02, 2005
8.002
8.105
7.870
8.058
159,366
+0.10(+1.30%)
Mar 01, 2005
7.832
7.964
7.823
7.955
255,707
+0.22(+2.80%)
Feb 28, 2005
8.058
8.336
7.681
7.738
599,691
-0.20(-2.49%)
Feb 25, 2005
7.535
8.101
7.535
7.936
430,139
+0.40(+5.32%)
Feb 24, 2005
7.874
7.912
7.469
7.535
318,519
-0.17(-2.26%)
Feb 23, 2005
7.022
7.719
6.951
7.710
704,308
+0.70(+10.02%)
Feb 22, 2005
6.904
7.069
6.904
7.007
273,532
+0.11(+1.57%)
Feb 18, 2005
6.880
6.927
6.645
6.899
195,228
-0.01(-0.14%)
Feb 17, 2005
7.210
7.234
6.852
6.908
1,247,978
-0.31(-4.25%)
Feb 16, 2005
7.234
7.342
7.210
7.215
350,350
+0.05(+0.72%)
Feb 15, 2005
7.201
7.210
7.139
7.163
381,544
+0.02(+0.26%)
Feb 14, 2005
6.786
7.351
6.786
7.144
1,032,165
+0.57(+8.67%)
Feb 11, 2005
6.220
6.715
6.220
6.574
178,252
+0.34(+5.52%)
Feb 10, 2005
6.079
6.333
6.051
6.230
727,863
+0.20(+3.28%)
Feb 09, 2005
6.183
6.315
6.032
6.032
2,580,414
-0.10(-1.69%)
Feb 08, 2005
6.121
6.211
6.041
6.136
113,529
+0.05(+0.77%)
Feb 07, 2005
5.985
6.197
5.905
6.088
715,980
+0.15(+2.54%)
Feb 04, 2005
5.843
6.173
5.843
5.938
371,783
+0.19(+3.28%)
Feb 03, 2005
5.782
5.825
5.730
5.749
505,260
+0.01(+0.25%)
Feb 02, 2005
5.834
5.834
5.650
5.735
2,767,366
-0.06(-0.98%)
Feb 01, 2005
5.749
5.876
5.749
5.792
155,121
+0.02(+0.41%)
Jan 31, 2005
5.843
5.872
5.697
5.768
222,815
-0.07(-1.13%)
Jan 28, 2005
5.867
5.895
5.773
5.834
548,337
+0.01(+0.16%)
Jan 27, 2005
5.674
5.867
5.655
5.825
901,871
+0.15(+2.66%)
Jan 26, 2005
5.396
5.768
5.396
5.674
464,304
+0.35(+6.55%)
Jan 25, 2005
5.372
5.433
5.236
5.325
142,177
-0.07(-1.31%)
Jan 24, 2005
5.382
5.443
5.372
5.396
38,833
+0.03(+0.61%)
Jan 21, 2005
5.396
5.410
5.363
5.363
47,321
-0.03(-0.61%)
Jan 20, 2005
5.372
5.419
5.268
5.396
80,637
-0.02(-0.35%)
Jan 19, 2005
5.311
5.466
5.311
5.415
85,094
+0.08(+1.41%)
Jan 18, 2005
5.561
5.561
5.339
5.339
89,126
-0.20(-3.57%)
Jan 14, 2005
5.419
5.537
5.372
5.537
112,468
+0.18(+3.43%)
Jan 13, 2005
5.443
5.471
5.330
5.353
63,024
-0.09(-1.65%)
Jan 12, 2005
5.419
5.561
5.278
5.443
264,407
+0.05(+0.87%)
Jan 11, 2005
5.184
5.410
5.172
5.396
543,032
+0.20(+3.90%)
Jan 10, 2005
5.188
5.207
5.184
5.193
542,820
+0.00(+0.00%)
Jan 07, 2005
5.221
5.221
5.184
5.193
503,350
-0.01(-0.18%)
Jan 06, 2005
5.184
5.203
5.151
5.203
193,106
+0.02(+0.36%)
Jan 05, 2005
5.207
5.226
5.174
5.184
349,077
-0.02(-0.45%)
Jan 04, 2005
5.306
5.306
5.184
5.207
514,809
-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
.