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, 2009
1.699
1.779
1.690
1.690
39,353
-0.04(-2.56%)
Apr 29, 2009
1.725
1.770
1.725
1.734
68,812
+0.03(+1.56%)
Apr 28, 2009
1.725
1.725
1.690
1.708
13,503
-0.03(-1.79%)
Apr 27, 2009
1.779
1.779
1.734
1.739
13,211
-0.04(-2.25%)
Apr 24, 2009
1.770
1.814
1.748
1.779
69,630
+0.04(+2.30%)
Apr 23, 2009
1.730
1.868
1.730
1.739
168,308
+0.04(+2.09%)
Apr 22, 2009
1.619
1.743
1.619
1.703
71,083
-0.01(-0.78%)
Apr 21, 2009
1.699
1.743
1.659
1.716
21,588
+0.07(+4.04%)
Apr 20, 2009
1.761
1.774
1.623
1.650
151,202
-0.12(-7.02%)
Apr 17, 2009
1.797
1.819
1.716
1.774
49,850
-0.05(-2.68%)
Apr 16, 2009
1.792
1.868
1.734
1.823
22,712
+0.00(+0.00%)
Apr 15, 2009
1.739
1.823
1.739
1.823
41,377
+0.06(+3.34%)
Apr 14, 2009
1.757
1.797
1.734
1.764
76,743
+0.01(+0.45%)
Apr 13, 2009
1.757
1.757
1.694
1.757
47,379
+0.02(+1.28%)
Apr 09, 2009
1.712
1.757
1.654
1.734
20,850
+0.07(+4.28%)
Apr 08, 2009
1.659
1.663
1.588
1.663
196,413
+0.00(+0.27%)
Apr 07, 2009
1.556
1.668
1.556
1.659
23,836
+0.03(+1.83%)
Apr 06, 2009
1.668
1.668
1.561
1.629
20,893
-0.08(-4.61%)
Apr 03, 2009
1.668
1.752
1.668
1.708
33,756
+0.04(+2.67%)
Apr 02, 2009
1.583
1.690
1.583
1.663
43,176
+0.09(+5.65%)
Apr 01, 2009
1.721
1.823
1.450
1.574
181,825
-0.17(-9.92%)
Mar 31, 2009
1.734
1.752
1.712
1.748
25,937
+0.01(+0.77%)
Mar 30, 2009
1.668
1.734
1.668
1.734
95,356
+0.00(+0.26%)
Mar 26, 2009
1.645
1.734
1.619
1.730
20,416
+0.08(+5.14%)
Mar 25, 2009
1.610
1.645
1.574
1.645
36,418
-0.01(-0.53%)
Mar 24, 2009
1.579
1.654
1.579
1.654
7,645
-0.00(-0.28%)
Mar 23, 2009
1.632
1.659
1.628
1.659
35,861
+0.06(+3.61%)
Mar 20, 2009
1.588
1.641
1.539
1.601
20,513
+0.04(+2.56%)
Mar 19, 2009
1.632
1.779
1.503
1.561
76,316
-0.09(-5.64%)
Mar 18, 2009
1.676
1.676
1.632
1.654
8,770
-0.06(-3.63%)
Mar 17, 2009
1.681
1.761
1.654
1.716
58,238
-0.01(-0.77%)
Mar 16, 2009
1.779
1.779
1.690
1.730
52,776
-0.05(-2.99%)
Mar 13, 2009
1.601
2.046
1.565
1.783
0
+0.11(+6.65%)
Mar 12, 2009
1.534
1.676
1.534
1.672
53,833
+0.12(+7.43%)
Mar 11, 2009
1.485
1.574
1.454
1.556
95,441
+0.11(+7.69%)
Mar 10, 2009
1.423
1.530
1.414
1.445
394,909
+0.02(+1.56%)
Mar 09, 2009
1.401
1.423
1.321
1.423
23,342
-0.00(-0.31%)
Mar 06, 2009
1.387
1.432
1.356
1.427
0
+0.02(+1.71%)
Mar 05, 2009
1.396
1.423
1.339
1.403
35,321
+0.02(+1.15%)
Mar 04, 2009
1.250
1.467
1.250
1.387
56,803
+0.05(+3.65%)
Mar 02, 2009
1.358
1.374
1.334
1.339
59,367
-0.05(-3.53%)
Feb 27, 2009
1.410
1.441
1.377
1.387
0
-0.06(-4.00%)
Feb 26, 2009
1.508
1.512
1.443
1.445
40,450
-0.05(-3.56%)
Feb 25, 2009
1.476
1.499
1.445
1.499
14,173
+0.02(+1.51%)
Feb 24, 2009
1.423
1.494
1.423
1.476
19,564
+0.08(+5.39%)
Feb 23, 2009
1.414
1.450
1.401
1.401
20,722
-0.00(-0.31%)
Feb 20, 2009
1.379
1.459
1.361
1.405
0
-0.01(-0.94%)
Feb 19, 2009
1.423
1.441
1.379
1.419
82,480
-0.04(-2.84%)
Feb 18, 2009
1.423
1.472
1.392
1.460
106,708
+0.01(+1.02%)
Feb 17, 2009
1.445
1.499
1.423
1.445
11,468
-0.06(-3.85%)
Feb 13, 2009
1.347
1.508
1.347
1.503
0
+0.09(+6.60%)
Feb 12, 2009
1.410
1.436
1.379
1.410
1,182,399
-0.01(-0.91%)
Feb 11, 2009
1.499
1.512
1.414
1.423
78,193
-0.08(-5.04%)
Feb 10, 2009
1.508
1.556
1.485
1.499
54,757
+0.01(+0.60%)
Feb 09, 2009
1.494
1.556
1.467
1.490
175,131
-0.07(-4.29%)
Feb 06, 2009
1.570
1.636
1.494
1.556
0
+0.00(+0.00%)
Feb 05, 2009
1.503
1.565
1.405
1.556
104,927
-0.02(-0.96%)
Feb 04, 2009
1.579
1.659
1.521
1.572
64,314
+0.02(+0.97%)
Feb 03, 2009
1.574
1.579
1.459
1.556
60,941
-0.02(-1.41%)
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
.