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
)
10.06
-0.58 (-5.45%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 (%)
Jun 30, 2006
5.223
5.279
5.199
5.237
248,547
+0.07(+1.35%)
Jun 29, 2006
5.120
5.199
5.097
5.167
907,122
+0.08(+1.56%)
Jun 28, 2006
5.167
5.167
5.059
5.087
32,596
-0.03(-0.64%)
Jun 27, 2006
5.120
5.171
5.106
5.120
582,445
+0.01(+0.27%)
Jun 26, 2006
5.050
5.148
5.050
5.106
312,453
-0.02(-0.36%)
Jun 23, 2006
5.073
5.199
5.073
5.125
56,185
+0.04(+0.83%)
Jun 22, 2006
5.069
5.106
4.990
5.083
283,288
+0.07(+1.49%)
Jun 21, 2006
5.045
5.167
5.008
5.008
422,251
-0.04(-0.83%)
Jun 20, 2006
5.083
5.148
5.031
5.050
171,345
+0.03(+0.65%)
Jun 19, 2006
5.246
5.255
4.976
5.017
334,327
-0.25(-4.78%)
Jun 16, 2006
5.349
5.377
5.251
5.269
624,048
-0.09(-1.74%)
Jun 15, 2006
5.307
5.405
5.269
5.363
678,304
+0.07(+1.41%)
Jun 14, 2006
5.171
5.409
5.171
5.288
244,472
+0.08(+1.52%)
Jun 13, 2006
5.115
5.335
5.027
5.209
515,322
+0.05(+0.90%)
Jun 12, 2006
5.353
5.411
5.134
5.162
147,755
-0.25(-4.57%)
Jun 09, 2006
5.526
5.535
5.353
5.409
264,416
-0.07(-1.28%)
Jun 08, 2006
5.568
5.568
5.433
5.479
441,980
-0.09(-1.67%)
Jun 07, 2006
5.479
5.726
5.465
5.572
439,193
+0.04(+0.76%)
Jun 06, 2006
5.526
5.577
5.479
5.530
99,719
-0.04(-0.75%)
Jun 05, 2006
5.502
5.684
5.502
5.572
336,686
+0.04(+0.67%)
Jun 02, 2006
5.614
5.666
5.493
5.535
439,621
-0.08(-1.41%)
Jun 01, 2006
5.498
5.642
5.433
5.614
298,085
+0.12(+2.12%)
May 31, 2006
5.568
5.605
5.400
5.498
289,292
-0.07(-1.26%)
May 30, 2006
5.633
5.829
5.493
5.568
387,081
-0.02(-0.33%)
May 26, 2006
5.526
5.656
5.507
5.586
106,795
+0.11(+1.96%)
May 25, 2006
5.433
5.512
5.377
5.479
348,266
+0.09(+1.73%)
May 24, 2006
5.526
5.638
5.363
5.386
255,624
-0.10(-1.88%)
May 23, 2006
5.451
5.614
5.433
5.489
696,532
-0.02(-0.33%)
May 22, 2006
5.689
5.689
5.293
5.507
538,912
-0.16(-2.88%)
May 19, 2006
5.782
5.782
5.628
5.670
277,712
-0.06(-0.98%)
May 18, 2006
5.796
5.899
5.661
5.726
408,526
-0.19(-3.15%)
May 17, 2006
6.057
6.057
5.875
5.913
302,374
-0.13(-2.08%)
May 16, 2006
5.922
6.057
5.922
6.039
324,248
+0.07(+1.17%)
May 15, 2006
6.295
6.295
5.829
5.969
1,088,975
-0.33(-5.26%)
May 12, 2006
6.510
6.510
6.216
6.300
461,066
-0.21(-3.22%)
May 11, 2006
6.514
6.715
6.365
6.510
1,084,901
+0.07(+1.16%)
May 10, 2006
6.179
6.496
6.155
6.435
950,655
+0.27(+4.39%)
May 09, 2006
6.179
6.249
6.151
6.165
309,450
+0.01(+0.23%)
May 08, 2006
6.225
6.281
6.057
6.151
376,144
-0.10(-1.64%)
May 05, 2006
6.277
6.300
6.249
6.253
81,276
-0.03(-0.52%)
May 04, 2006
6.300
6.356
6.216
6.286
197,293
-0.03(-0.52%)
May 03, 2006
6.360
6.412
6.258
6.319
522,185
-0.05(-0.73%)
May 02, 2006
6.412
6.440
6.267
6.365
271,278
-0.05(-0.73%)
May 01, 2006
6.253
6.468
6.230
6.412
490,017
+0.21(+3.31%)
Apr 28, 2006
6.202
6.295
6.183
6.207
283,288
-0.03(-0.52%)
Apr 27, 2006
6.225
6.528
6.225
6.239
779,095
+0.01(+0.22%)
Apr 26, 2006
5.875
6.235
5.806
6.225
2,100,320
+0.41(+6.97%)
Apr 25, 2006
5.689
5.871
5.670
5.820
1,325,513
+0.11(+1.88%)
Apr 24, 2006
5.666
5.712
5.642
5.712
544,059
+0.05(+0.82%)
Apr 21, 2006
5.642
5.703
5.596
5.666
1,090,476
+0.07(+1.17%)
Apr 20, 2006
5.624
5.675
5.591
5.600
802,899
-0.02(-0.41%)
Apr 19, 2006
5.638
5.661
5.577
5.624
418,391
+0.03(+0.58%)
Apr 18, 2006
5.549
5.661
5.470
5.591
289,936
+0.20(+3.72%)
Apr 17, 2006
5.330
5.447
5.330
5.391
230,747
+0.06(+1.14%)
Apr 13, 2006
5.363
5.433
5.316
5.330
152,473
-0.03(-0.61%)
Apr 12, 2006
5.502
5.526
5.363
5.363
121,593
-0.14(-2.54%)
Apr 11, 2006
5.596
5.642
5.363
5.502
319,101
-0.09(-1.58%)
Apr 10, 2006
5.642
5.642
5.484
5.591
825,631
-0.07(-1.15%)
Apr 07, 2006
5.708
5.722
5.642
5.656
191,718
-0.05(-0.90%)
Apr 06, 2006
5.717
5.806
5.642
5.708
362,420
-0.05(-0.81%)
Apr 05, 2006
5.666
5.801
5.666
5.754
365,207
+0.16(+2.92%)
Apr 04, 2006
5.572
5.642
5.507
5.591
197,508
+0.05(+0.93%)
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
.