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
)
10.29
+0.23 (+2.29%)
Official Closing Price
Updated: 4:10 PM EDT, May 24, 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 (%)
Apr 30, 2004
3.786
3.870
3.651
3.777
125,882
-0.03(-0.74%)
Apr 29, 2004
3.917
3.954
3.777
3.805
68,409
-0.14(-3.43%)
Apr 28, 2004
4.136
4.150
3.922
3.940
166,841
-0.18(-4.30%)
Apr 27, 2004
4.127
4.141
4.029
4.118
107,010
+0.04(+0.91%)
Apr 26, 2004
4.150
4.155
4.052
4.080
158,049
-0.07(-1.69%)
Apr 23, 2004
4.150
4.243
4.057
4.150
153,974
+0.04(+0.91%)
Apr 22, 2004
4.150
4.197
4.066
4.113
59,402
-0.04(-0.90%)
Apr 21, 2004
4.183
4.187
4.131
4.150
139,821
-0.02(-0.56%)
Apr 20, 2004
4.271
4.290
4.020
4.173
117,089
-0.12(-2.72%)
Apr 19, 2004
4.341
4.355
4.271
4.290
92,856
-0.00(-0.11%)
Apr 16, 2004
4.243
4.295
4.229
4.295
75,271
-0.01(-0.22%)
Apr 15, 2004
4.327
4.430
4.285
4.304
195,792
-0.01(-0.22%)
Apr 14, 2004
4.267
4.337
4.267
4.313
39,673
+0.00(+0.00%)
Apr 13, 2004
4.346
4.351
4.309
4.313
32,810
-0.03(-0.64%)
Apr 12, 2004
4.374
4.383
4.337
4.341
37,528
-0.03(-0.64%)
Apr 08, 2004
4.383
4.453
4.337
4.369
33,454
-0.03(-0.64%)
Apr 07, 2004
4.547
4.547
4.383
4.397
36,027
-0.11(-2.48%)
Apr 06, 2004
4.491
4.514
4.435
4.509
102,721
-0.02(-0.41%)
Apr 05, 2004
4.593
4.616
4.523
4.528
67,122
-0.07(-1.42%)
Apr 02, 2004
4.654
4.654
4.542
4.593
52,754
-0.01(-0.30%)
Apr 01, 2004
4.593
4.640
4.523
4.607
75,057
-0.02(-0.40%)
Mar 31, 2004
4.472
4.658
4.430
4.626
170,058
+0.15(+3.44%)
Mar 30, 2004
4.593
4.607
4.444
4.472
34,311
+0.02(+0.42%)
Mar 29, 2004
4.388
4.477
4.388
4.453
89,854
+0.11(+2.58%)
Mar 26, 2004
4.430
4.449
4.337
4.341
74,414
-0.09(-2.00%)
Mar 25, 2004
4.411
4.472
4.407
4.430
128,455
-0.03(-0.63%)
Mar 24, 2004
4.313
4.500
4.276
4.458
217,237
+0.19(+4.48%)
Mar 23, 2004
4.281
4.290
4.248
4.267
45,463
+0.01(+0.33%)
Mar 22, 2004
4.313
4.332
4.243
4.253
69,052
-0.01(-0.33%)
Mar 19, 2004
4.290
4.299
4.243
4.267
36,885
-0.01(-0.33%)
Mar 18, 2004
4.243
4.285
4.201
4.281
159,336
+0.01(+0.33%)
Mar 17, 2004
4.313
4.313
4.262
4.267
120,520
+0.02(+0.55%)
Mar 16, 2004
4.337
4.337
4.225
4.243
189,573
-0.09(-2.15%)
Mar 15, 2004
4.360
4.383
4.257
4.337
114,516
-0.02(-0.53%)
Mar 12, 2004
4.383
4.402
4.332
4.360
111,728
+0.01(+0.21%)
Mar 11, 2004
4.430
4.430
4.351
4.351
72,912
-0.06(-1.27%)
Mar 10, 2004
4.374
4.407
4.351
4.407
93,714
+0.06(+1.29%)
Mar 09, 2004
4.393
4.430
4.323
4.351
96,287
+0.00(+0.11%)
Mar 08, 2004
4.453
4.453
4.341
4.346
155,904
-0.11(-2.41%)
Mar 05, 2004
4.500
4.500
4.430
4.453
64,763
-0.01(-0.31%)
Mar 04, 2004
4.584
4.584
4.467
4.467
224,957
-0.07(-1.54%)
Mar 03, 2004
4.640
4.686
4.528
4.537
94,143
-0.08(-1.72%)
Mar 02, 2004
4.593
4.663
4.551
4.616
68,409
+0.01(+0.30%)
Mar 01, 2004
4.602
4.616
4.579
4.602
48,036
+0.05(+1.02%)
Feb 27, 2004
4.598
4.630
4.523
4.556
87,066
+0.05(+1.14%)
Feb 26, 2004
4.561
4.593
4.477
4.505
70,982
-0.02(-0.41%)
Feb 25, 2004
4.635
4.635
4.523
4.523
48,251
-0.08(-1.72%)
Feb 24, 2004
4.602
4.616
4.556
4.602
140,893
-0.02(-0.50%)
Feb 23, 2004
4.663
4.663
4.533
4.626
130,170
+0.08(+1.74%)
Feb 20, 2004
4.500
4.565
4.500
4.547
54,899
-0.05(-1.02%)
Feb 19, 2004
4.547
4.616
4.542
4.593
149,042
+0.00(+0.00%)
Feb 18, 2004
4.640
4.640
4.570
4.593
45,463
-0.07(-1.50%)
Feb 17, 2004
4.663
4.663
4.626
4.663
79,560
+0.05(+1.01%)
Feb 13, 2004
4.686
4.710
4.547
4.616
153,331
+0.02(+0.51%)
Feb 12, 2004
4.640
4.640
4.477
4.593
115,159
+0.00(+0.00%)
Feb 11, 2004
4.598
4.640
4.383
4.593
229,890
+0.04(+0.92%)
Feb 10, 2004
4.663
4.663
4.523
4.551
184,426
-0.07(-1.51%)
Feb 09, 2004
4.663
4.663
4.574
4.621
95,859
+0.07(+1.54%)
Feb 06, 2004
4.700
4.700
4.523
4.551
587,163
-0.15(-3.17%)
Feb 05, 2004
4.803
4.803
4.500
4.700
535,266
-0.13(-2.70%)
Feb 04, 2004
4.920
4.990
4.803
4.831
52,754
-0.08(-1.61%)
Feb 03, 2004
4.934
4.957
4.892
4.910
49,752
+0.02(+0.48%)
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
.