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 29, 2005
4.923
5.069
4.918
5.007
96,921
+0.06(+1.26%)
Apr 28, 2005
5.025
5.025
4.914
4.945
400,954
-0.10(-2.03%)
Apr 27, 2005
5.247
5.247
5.034
5.047
152,016
-0.16(-2.99%)
Apr 26, 2005
5.247
5.247
5.092
5.203
471,115
+0.13(+2.54%)
Apr 25, 2005
4.989
5.203
4.967
5.074
120,758
+0.11(+2.24%)
Apr 22, 2005
4.981
5.016
4.949
4.963
60,491
-0.02(-0.36%)
Apr 21, 2005
5.025
5.047
4.936
4.981
190,245
-0.02(-0.44%)
Apr 20, 2005
5.109
5.136
5.003
5.003
110,639
-0.11(-2.09%)
Apr 19, 2005
5.158
5.194
5.069
5.109
237,694
-0.00(-0.09%)
Apr 18, 2005
4.981
5.225
4.869
5.114
199,015
+0.04(+0.79%)
Apr 15, 2005
5.247
5.265
4.981
5.074
220,603
-0.20(-3.71%)
Apr 14, 2005
5.470
5.492
5.270
5.270
134,026
-0.20(-3.66%)
Apr 13, 2005
5.514
5.514
5.407
5.470
120,533
-0.04(-0.81%)
Apr 12, 2005
5.492
5.603
5.387
5.514
133,576
+0.02(+0.40%)
Apr 11, 2005
5.403
5.514
5.341
5.492
151,566
+0.02(+0.41%)
Apr 08, 2005
5.594
5.603
5.447
5.470
202,388
-0.13(-2.30%)
Apr 07, 2005
5.603
5.603
5.559
5.599
30,583
+0.04(+0.72%)
Apr 06, 2005
5.599
5.616
5.550
5.559
162,360
+0.02(+0.40%)
Apr 05, 2005
5.736
5.825
5.536
5.536
319,998
-0.16(-2.73%)
Apr 04, 2005
5.621
5.914
5.581
5.692
440,082
-0.02(-0.31%)
Apr 01, 2005
5.581
5.728
5.568
5.710
1,251,886
+0.13(+2.31%)
Mar 31, 2005
5.768
5.781
5.559
5.581
769,526
-0.23(-3.98%)
Mar 30, 2005
5.719
5.825
5.536
5.812
178,551
+0.09(+1.55%)
Mar 29, 2005
5.781
5.892
5.696
5.723
206,211
-0.06(-1.00%)
Mar 28, 2005
5.852
5.892
5.772
5.781
230,048
-0.12(-1.96%)
Mar 24, 2005
5.772
5.932
5.745
5.897
321,797
+0.08(+1.38%)
Mar 23, 2005
5.736
5.879
5.736
5.817
332,367
+0.08(+1.47%)
Mar 22, 2005
5.879
5.914
5.692
5.732
333,941
-0.23(-3.81%)
Mar 21, 2005
6.048
6.132
5.817
5.959
151,116
-0.18(-2.90%)
Mar 18, 2005
6.212
6.212
6.094
6.137
300,434
-0.08(-1.22%)
Mar 17, 2005
6.159
6.270
6.132
6.212
1,099,195
-0.04(-0.57%)
Mar 16, 2005
6.203
6.332
6.177
6.248
379,815
-0.02(-0.35%)
Mar 15, 2005
6.048
6.337
6.021
6.270
1,100,769
+0.24(+4.06%)
Mar 14, 2005
6.181
6.292
6.026
6.026
1,706,136
-0.35(-5.44%)
Mar 11, 2005
6.426
6.559
6.332
6.372
266,253
-0.08(-1.17%)
Mar 10, 2005
6.626
6.670
6.417
6.448
313,702
-0.33(-4.92%)
Mar 09, 2005
7.048
7.066
6.519
6.782
761,880
-0.42(-5.86%)
Mar 08, 2005
7.462
7.475
7.115
7.204
274,573
-0.24(-3.23%)
Mar 07, 2005
7.426
7.537
7.382
7.444
335,515
-0.09(-1.24%)
Mar 04, 2005
7.551
7.604
7.506
7.537
343,161
+0.02(+0.24%)
Mar 03, 2005
7.560
7.604
7.493
7.520
263,330
-0.08(-1.11%)
Mar 02, 2005
7.551
7.649
7.426
7.604
168,882
+0.10(+1.30%)
Mar 01, 2005
7.391
7.515
7.382
7.506
270,975
+0.20(+2.80%)
Feb 28, 2005
7.604
7.867
7.248
7.302
635,500
-0.19(-2.49%)
Feb 25, 2005
7.111
7.644
7.111
7.489
455,824
+0.38(+5.32%)
Feb 24, 2005
7.431
7.466
7.048
7.111
337,539
-0.16(-2.26%)
Feb 23, 2005
6.626
7.284
6.559
7.275
746,364
+0.66(+10.02%)
Feb 22, 2005
6.515
6.670
6.515
6.613
289,865
+0.10(+1.57%)
Feb 18, 2005
6.492
6.537
6.270
6.510
206,886
-0.01(-0.14%)
Feb 17, 2005
6.804
6.826
6.466
6.519
1,322,497
-0.29(-4.25%)
Feb 16, 2005
6.826
6.928
6.804
6.808
371,270
+0.05(+0.72%)
Feb 15, 2005
6.795
6.804
6.737
6.759
404,327
+0.02(+0.26%)
Feb 14, 2005
6.404
6.937
6.404
6.741
1,093,798
+0.54(+8.67%)
Feb 11, 2005
5.870
6.337
5.870
6.203
188,896
+0.32(+5.52%)
Feb 10, 2005
5.736
5.977
5.710
5.879
771,325
+0.19(+3.28%)
Feb 09, 2005
5.834
5.959
5.692
5.692
2,734,495
-0.10(-1.69%)
Feb 08, 2005
5.777
5.861
5.701
5.790
120,308
+0.04(+0.77%)
Feb 07, 2005
5.648
5.848
5.572
5.745
758,732
+0.14(+2.54%)
Feb 04, 2005
5.514
5.825
5.514
5.603
393,983
+0.18(+3.28%)
Feb 03, 2005
5.456
5.496
5.407
5.425
535,430
+0.01(+0.25%)
Feb 02, 2005
5.505
5.505
5.332
5.412
2,932,611
-0.05(-0.98%)
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
.