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 (%)
Apr 30, 2003
4.453
4.590
4.453
4.590
103,343
+0.09(+1.99%)
Apr 29, 2003
4.632
4.632
4.477
4.500
61,751
-0.13(-2.85%)
Apr 28, 2003
4.750
4.750
4.609
4.632
368,175
-0.07(-1.50%)
Apr 25, 2003
4.595
4.703
4.595
4.703
105,253
+0.13(+2.78%)
Apr 24, 2003
4.736
4.755
4.335
4.576
205,202
-0.31(-6.27%)
Apr 23, 2003
4.500
4.882
4.500
4.882
114,378
+0.34(+7.47%)
Apr 22, 2003
4.430
4.543
4.359
4.543
129,445
-0.06(-1.33%)
Apr 21, 2003
4.524
4.618
4.524
4.604
63,661
+0.01(+0.21%)
Apr 17, 2003
4.411
4.618
4.406
4.595
53,051
+0.19(+4.39%)
Apr 16, 2003
4.387
4.406
4.364
4.401
90,399
+0.06(+1.30%)
Apr 15, 2003
4.218
4.359
4.218
4.345
171,461
+0.14(+3.36%)
Apr 14, 2003
4.180
4.241
4.170
4.203
93,794
+0.01(+0.22%)
Apr 11, 2003
4.029
4.194
4.029
4.194
205,414
+0.21(+5.33%)
Apr 10, 2003
3.940
3.996
3.940
3.982
2,546
+0.05(+1.20%)
Apr 09, 2003
3.958
4.053
3.930
3.935
10,822
+0.02(+0.60%)
Apr 08, 2003
4.053
4.053
3.907
3.911
24,827
-0.14(-3.49%)
Apr 07, 2003
4.076
4.147
4.053
4.053
40,318
+0.01(+0.23%)
Apr 04, 2003
4.048
4.053
3.973
4.043
42,441
+0.00(+0.00%)
Apr 03, 2003
3.911
4.053
3.892
4.043
123,078
+0.13(+3.37%)
Apr 02, 2003
3.789
3.911
3.789
3.911
79,152
+0.16(+4.27%)
Apr 01, 2003
3.770
3.770
3.746
3.751
37,135
+0.02(+0.63%)
Mar 31, 2003
3.732
3.746
3.723
3.728
32,891
-0.00(-0.13%)
Mar 28, 2003
3.770
3.770
3.629
3.732
44,987
-0.04(-1.00%)
Mar 27, 2003
3.699
3.770
3.676
3.770
272,471
+0.12(+3.23%)
Mar 26, 2003
3.511
3.652
3.497
3.652
1,195,351
+0.13(+3.75%)
Mar 25, 2003
3.534
3.534
3.520
3.520
636
-0.01(-0.40%)
Mar 24, 2003
3.534
3.534
3.497
3.534
22,069
-0.00(-0.13%)
Mar 21, 2003
3.525
3.558
3.440
3.539
65,146
+0.00(+0.00%)
Mar 20, 2003
3.530
3.605
3.511
3.539
231,940
+0.01(+0.27%)
Mar 19, 2003
3.482
3.530
3.454
3.530
10,610
+0.07(+1.90%)
Mar 18, 2003
3.482
3.558
3.464
3.464
52,626
+0.02(+0.68%)
Mar 17, 2003
3.431
3.440
3.417
3.440
4,880
-0.01(-0.27%)
Mar 14, 2003
3.511
3.511
3.435
3.449
46,685
-0.01(-0.41%)
Mar 13, 2003
3.242
3.464
3.242
3.464
97,614
+0.22(+6.83%)
Mar 12, 2003
3.365
3.365
3.204
3.242
47,109
-0.08(-2.41%)
Mar 11, 2003
3.299
3.369
3.289
3.322
190,560
+0.00(+0.14%)
Mar 10, 2003
3.412
3.417
3.233
3.318
47,746
-0.10(-2.90%)
Mar 07, 2003
3.417
3.417
3.417
3.417
2,758
-0.03(-0.82%)
Mar 06, 2003
3.464
3.464
3.440
3.445
65,995
-0.02(-0.54%)
Mar 05, 2003
3.534
3.534
3.464
3.464
20,371
-0.05(-1.34%)
Mar 04, 2003
3.638
3.638
3.487
3.511
29,072
-0.09(-2.61%)
Mar 03, 2003
3.676
3.676
3.605
3.605
249,977
+0.03(+0.79%)
Feb 28, 2003
3.393
3.577
3.393
3.577
215,175
+0.18(+5.42%)
Feb 27, 2003
3.393
3.407
3.351
3.393
57,507
+0.00(+0.00%)
Feb 26, 2003
3.341
3.393
3.308
3.393
292,630
+0.07(+1.98%)
Feb 25, 2003
3.384
3.384
3.275
3.327
45,199
-0.06(-1.67%)
Feb 24, 2003
3.346
3.402
3.346
3.384
83,608
+0.04(+1.13%)
Feb 21, 2003
3.171
3.346
3.171
3.346
213,478
+0.17(+5.50%)
Feb 20, 2003
3.204
3.228
3.171
3.171
7,214
-0.01(-0.30%)
Feb 19, 2003
3.289
3.289
3.181
3.181
45,624
-0.09(-2.88%)
Feb 18, 2003
3.299
3.332
3.270
3.275
120,956
-0.02(-0.71%)
Feb 14, 2003
3.261
3.299
3.256
3.299
49,868
+0.02(+0.72%)
Feb 13, 2003
3.285
3.285
3.252
3.275
12,944
+0.07(+2.21%)
Feb 12, 2003
3.289
3.289
3.200
3.204
55,173
-0.09(-2.86%)
Feb 11, 2003
3.209
3.365
3.204
3.299
214,327
+0.06(+1.89%)
Feb 10, 2003
3.063
3.256
3.063
3.237
82,547
+0.22(+7.34%)
Feb 07, 2003
3.214
3.270
2.969
3.016
54,536
-0.16(-5.19%)
Feb 06, 2003
3.327
3.327
3.181
3.181
39,045
-0.10(-3.02%)
Feb 05, 2003
3.440
3.440
3.275
3.280
142,389
-0.15(-4.40%)
Feb 04, 2003
3.275
3.534
3.275
3.431
316,185
+0.19(+5.97%)
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
.