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, 2007
8.906
9.090
8.864
9.015
335,496
+0.14(+1.59%)
Mar 29, 2007
9.024
9.024
8.836
8.873
266,741
-0.05(-0.53%)
Mar 28, 2007
8.732
8.982
8.732
8.921
355,867
-0.04(-0.42%)
Mar 27, 2007
9.071
9.166
8.906
8.958
405,311
+0.00(+0.05%)
Mar 26, 2007
8.954
9.020
8.826
8.954
616,031
+0.12(+1.33%)
Mar 23, 2007
7.728
8.916
7.728
8.836
440,749
+0.40(+4.75%)
Mar 22, 2007
8.167
8.445
8.152
8.435
302,816
+0.31(+3.83%)
Mar 21, 2007
8.016
8.167
7.997
8.124
241,277
+0.11(+1.35%)
Mar 20, 2007
7.940
8.072
7.936
8.016
612,423
+0.03(+0.35%)
Mar 19, 2007
7.988
8.095
7.959
7.988
203,716
-0.00(-0.06%)
Mar 16, 2007
8.011
8.049
7.889
7.992
85,943
-0.07(-0.82%)
Mar 15, 2007
7.940
8.294
7.912
8.058
311,729
+0.14(+1.73%)
Mar 14, 2007
7.950
8.006
7.860
7.922
430,139
-0.03(-0.36%)
Mar 13, 2007
8.120
8.148
7.893
7.950
398,096
-0.17(-2.09%)
Mar 12, 2007
8.105
8.176
8.039
8.120
172,522
+0.08(+1.06%)
Mar 09, 2007
8.082
8.129
7.907
8.035
350,138
-0.05(-0.58%)
Mar 08, 2007
8.049
8.171
8.006
8.082
266,317
+0.11(+1.36%)
Mar 07, 2007
7.776
8.021
7.757
7.973
215,175
+0.21(+2.73%)
Mar 06, 2007
7.540
7.940
7.535
7.761
309,182
+0.34(+4.57%)
Mar 05, 2007
7.271
7.493
7.031
7.422
479,795
-0.32(-4.08%)
Mar 02, 2007
7.926
7.964
7.695
7.738
224,512
-0.19(-2.38%)
Mar 01, 2007
8.247
8.251
7.837
7.926
584,200
-0.39(-4.70%)
Feb 28, 2007
8.200
8.317
7.893
8.317
682,027
+0.30(+3.76%)
Feb 27, 2007
8.388
8.388
7.799
8.016
825,902
-0.57(-6.64%)
Feb 26, 2007
8.176
8.638
8.144
8.586
320,854
-0.15(-1.73%)
Feb 23, 2007
8.770
8.916
8.718
8.737
165,307
-0.06(-0.64%)
Feb 22, 2007
8.859
8.906
8.676
8.793
122,442
+0.05(+0.59%)
Feb 21, 2007
8.742
8.836
8.680
8.742
333,798
-0.17(-1.96%)
Feb 20, 2007
8.906
9.001
8.822
8.916
178,464
+0.08(+0.91%)
Feb 16, 2007
8.883
8.906
8.652
8.836
108,012
+0.02(+0.27%)
Feb 15, 2007
8.718
8.888
8.676
8.812
116,500
+0.04(+0.43%)
Feb 14, 2007
8.864
8.954
8.727
8.775
162,336
-0.10(-1.12%)
Feb 13, 2007
8.718
8.930
8.694
8.873
284,991
-0.01(-0.11%)
Feb 12, 2007
8.812
8.897
8.742
8.883
292,149
+0.08(+0.91%)
Feb 09, 2007
8.836
9.142
8.718
8.803
228,120
-0.10(-1.16%)
Feb 08, 2007
8.878
8.982
8.652
8.906
228,120
+0.02(+0.27%)
Feb 07, 2007
8.742
8.963
8.718
8.883
218,359
+0.10(+1.18%)
Feb 06, 2007
8.765
8.972
8.694
8.779
178,252
+0.12(+1.36%)
Feb 05, 2007
9.302
9.302
8.388
8.661
233,213
+0.16(+1.88%)
Feb 02, 2007
8.482
8.619
8.445
8.501
148,755
-0.03(-0.33%)
Feb 01, 2007
8.388
8.624
8.369
8.529
229,181
+0.11(+1.29%)
Jan 31, 2007
8.742
8.742
8.176
8.421
271,410
-0.12(-1.38%)
Jan 30, 2007
8.313
8.647
8.266
8.539
372,844
+0.03(+0.33%)
Jan 29, 2007
8.105
8.520
8.105
8.511
410,404
+0.34(+4.21%)
Jan 26, 2007
7.992
8.195
7.936
8.167
352,048
+0.20(+2.48%)
Jan 25, 2007
7.846
8.058
7.846
7.969
234,062
+0.06(+0.71%)
Jan 24, 2007
7.559
7.988
7.559
7.912
464,304
+0.35(+4.61%)
Jan 23, 2007
7.399
7.648
7.069
7.563
344,408
+0.10(+1.33%)
Jan 22, 2007
7.578
7.714
7.441
7.464
311,941
-0.08(-1.00%)
Jan 19, 2007
7.658
7.823
7.446
7.540
654,864
-0.09(-1.23%)
Jan 18, 2007
7.493
7.940
7.493
7.634
451,996
+0.07(+0.93%)
Jan 17, 2007
7.639
7.724
7.521
7.563
477,461
-0.16(-2.13%)
Jan 16, 2007
7.611
7.955
7.470
7.728
833,966
+0.11(+1.42%)
Jan 12, 2007
7.776
7.870
7.540
7.620
514,597
-0.16(-2.00%)
Jan 11, 2007
7.695
7.893
7.695
7.776
227,271
+0.00(+0.00%)
Jan 10, 2007
7.799
7.889
7.757
7.776
727,014
-0.14(-1.79%)
Jan 09, 2007
8.011
8.063
7.870
7.917
422,712
-0.08(-1.06%)
Jan 08, 2007
8.011
8.058
7.846
8.002
123,927
-0.09(-1.11%)
Jan 05, 2007
8.223
8.223
8.006
8.091
427,168
-0.04(-0.52%)
Jan 04, 2007
8.176
8.223
8.011
8.134
273,532
-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
.