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
)
11.54
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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
3.611
3.691
3.482
3.602
132,002
-0.03(-0.74%)
Apr 29, 2004
3.735
3.771
3.602
3.629
71,735
-0.13(-3.43%)
Apr 28, 2004
3.944
3.958
3.740
3.758
174,953
-0.17(-4.30%)
Apr 27, 2004
3.936
3.949
3.842
3.927
112,213
+0.04(+0.91%)
Apr 26, 2004
3.958
3.962
3.864
3.891
165,733
-0.07(-1.69%)
Apr 23, 2004
3.958
4.047
3.869
3.958
161,461
+0.04(+0.91%)
Apr 22, 2004
3.958
4.002
3.878
3.922
62,290
-0.04(-0.90%)
Apr 21, 2004
3.989
3.993
3.940
3.958
146,619
-0.02(-0.56%)
Apr 20, 2004
4.073
4.091
3.833
3.980
122,782
-0.11(-2.72%)
Apr 19, 2004
4.140
4.153
4.073
4.091
97,371
-0.00(-0.11%)
Apr 16, 2004
4.047
4.096
4.033
4.096
78,931
-0.01(-0.22%)
Apr 15, 2004
4.127
4.225
4.087
4.104
205,312
-0.01(-0.22%)
Apr 14, 2004
4.069
4.136
4.069
4.113
41,602
+0.00(+0.00%)
Apr 13, 2004
4.144
4.149
4.109
4.113
34,406
-0.03(-0.64%)
Apr 12, 2004
4.171
4.180
4.136
4.140
39,353
-0.03(-0.64%)
Apr 08, 2004
4.180
4.247
4.136
4.167
35,080
-0.03(-0.64%)
Apr 07, 2004
4.336
4.336
4.180
4.193
37,779
-0.11(-2.48%)
Apr 06, 2004
4.282
4.305
4.229
4.300
107,715
-0.02(-0.41%)
Apr 05, 2004
4.380
4.402
4.313
4.318
70,386
-0.06(-1.42%)
Apr 02, 2004
4.438
4.438
4.331
4.380
55,319
-0.01(-0.30%)
Apr 01, 2004
4.380
4.425
4.313
4.394
78,706
-0.02(-0.40%)
Mar 31, 2004
4.265
4.442
4.225
4.411
178,326
+0.15(+3.44%)
Mar 30, 2004
4.380
4.394
4.238
4.265
35,980
+0.02(+0.42%)
Mar 29, 2004
4.185
4.269
4.185
4.247
94,223
+0.11(+2.58%)
Mar 26, 2004
4.225
4.242
4.136
4.140
78,032
-0.08(-2.00%)
Mar 25, 2004
4.207
4.265
4.202
4.225
134,700
-0.03(-0.63%)
Mar 24, 2004
4.113
4.291
4.078
4.251
227,799
+0.18(+4.48%)
Mar 23, 2004
4.082
4.091
4.051
4.069
47,673
+0.01(+0.33%)
Mar 22, 2004
4.113
4.131
4.047
4.056
72,410
-0.01(-0.33%)
Mar 19, 2004
4.091
4.100
4.047
4.069
38,678
-0.01(-0.33%)
Mar 18, 2004
4.047
4.087
4.007
4.082
167,083
+0.01(+0.33%)
Mar 17, 2004
4.113
4.113
4.064
4.069
126,380
+0.02(+0.55%)
Mar 16, 2004
4.136
4.136
4.029
4.047
198,790
-0.09(-2.15%)
Mar 15, 2004
4.158
4.180
4.060
4.136
120,083
-0.02(-0.53%)
Mar 12, 2004
4.180
4.198
4.131
4.158
117,160
+0.01(+0.21%)
Mar 11, 2004
4.225
4.225
4.149
4.149
76,457
-0.05(-1.27%)
Mar 10, 2004
4.171
4.202
4.149
4.202
98,270
+0.05(+1.29%)
Mar 09, 2004
4.189
4.225
4.122
4.149
100,969
+0.00(+0.11%)
Mar 08, 2004
4.247
4.247
4.140
4.144
163,485
-0.10(-2.41%)
Mar 05, 2004
4.291
4.291
4.225
4.247
67,912
-0.01(-0.31%)
Mar 04, 2004
4.371
4.371
4.260
4.260
235,895
-0.07(-1.54%)
Mar 03, 2004
4.425
4.469
4.318
4.327
98,720
-0.08(-1.72%)
Mar 02, 2004
4.380
4.447
4.340
4.402
71,735
+0.01(+0.30%)
Mar 01, 2004
4.389
4.402
4.367
4.389
50,372
+0.04(+1.02%)
Feb 27, 2004
4.385
4.416
4.313
4.345
91,299
+0.05(+1.14%)
Feb 26, 2004
4.349
4.380
4.269
4.296
74,434
-0.02(-0.41%)
Feb 25, 2004
4.420
4.420
4.313
4.313
50,597
-0.08(-1.72%)
Feb 24, 2004
4.389
4.402
4.345
4.389
147,743
-0.02(-0.50%)
Feb 23, 2004
4.447
4.447
4.322
4.411
136,499
+0.08(+1.74%)
Feb 20, 2004
4.291
4.354
4.291
4.336
57,568
-0.04(-1.02%)
Feb 19, 2004
4.336
4.402
4.331
4.380
156,288
+0.00(+0.00%)
Feb 18, 2004
4.425
4.425
4.358
4.380
47,673
-0.07(-1.50%)
Feb 17, 2004
4.447
4.447
4.411
4.447
83,429
+0.04(+1.01%)
Feb 13, 2004
4.469
4.491
4.336
4.402
160,786
+0.02(+0.51%)
Feb 12, 2004
4.425
4.425
4.269
4.380
120,758
+0.00(+0.00%)
Feb 11, 2004
4.385
4.425
4.180
4.380
241,067
+0.04(+0.92%)
Feb 10, 2004
4.447
4.447
4.313
4.340
193,393
-0.07(-1.51%)
Feb 09, 2004
4.447
4.447
4.362
4.407
100,519
+0.07(+1.54%)
Feb 06, 2004
4.482
4.482
4.313
4.340
615,711
-0.14(-3.17%)
Feb 05, 2004
4.580
4.580
4.291
4.482
561,291
-0.12(-2.70%)
Feb 04, 2004
4.691
4.758
4.580
4.607
55,319
-0.08(-1.61%)
Feb 03, 2004
4.705
4.727
4.665
4.683
52,171
+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
.