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 (%)
Jun 28, 2002
1.725
1.916
1.725
1.871
261,247
+0.18(+10.81%)
Jun 27, 2002
1.688
1.688
1.688
1.688
2,191
+0.02(+1.09%)
Jun 26, 2002
1.757
1.757
1.670
1.670
17,752
-0.13(-7.34%)
Jun 25, 2002
1.916
1.916
1.802
1.802
8,766
-0.16(-8.14%)
Jun 21, 2002
1.989
1.989
1.962
1.962
13,369
-0.03(-1.38%)
Jun 20, 2002
2.008
2.008
1.989
1.989
2,630
+0.00(+0.23%)
Jun 19, 2002
1.985
1.985
1.985
1.985
0
+0.00(+0.00%)
Jun 18, 2002
1.985
1.985
1.985
1.985
438
+0.02(+1.16%)
Jun 17, 2002
1.962
1.962
1.962
1.962
4,164
-0.03(-1.60%)
Jun 14, 2002
1.994
1.994
1.994
1.994
2,630
-0.10(-4.58%)
Jun 12, 2002
2.076
2.090
2.076
2.090
5,040
+0.05(+2.23%)
Jun 11, 2002
2.012
2.044
2.012
2.044
4,383
+0.04(+1.82%)
Jun 10, 2002
2.008
2.030
2.008
2.008
11,177
-0.05(-2.22%)
Jun 07, 2002
2.053
2.053
2.053
2.053
0
+0.00(+0.00%)
Jun 06, 2002
2.053
2.053
2.053
2.053
219
-0.05(-2.17%)
Jun 05, 2002
2.190
2.190
2.099
2.099
2,849,179
-0.18(-8.00%)
May 31, 2002
2.281
2.286
2.281
2.281
10,520
-0.02(-0.99%)
May 28, 2002
2.304
2.304
2.304
2.304
438
-0.02(-0.98%)
May 27, 2002
2.418
2.418
2.327
2.327
15,122
+0.00(+0.00%)
May 24, 2002
2.418
2.418
2.327
2.327
15,122
-0.09(-3.77%)
May 23, 2002
2.400
2.418
2.395
2.418
51,723
+0.02(+0.95%)
May 22, 2002
2.373
2.400
2.373
2.395
78,023
+0.07(+2.94%)
May 21, 2002
2.309
2.373
2.309
2.327
138,952
+0.02(+0.79%)
May 20, 2002
2.327
2.327
2.295
2.309
33,751
+0.02(+0.80%)
May 17, 2002
2.290
2.290
2.290
2.290
0
+0.00(+0.00%)
May 16, 2002
2.327
2.327
2.290
2.290
3,287
-0.00(-0.20%)
May 15, 2002
2.290
2.304
2.263
2.295
25,204
+0.01(+0.60%)
May 14, 2002
2.281
2.281
2.281
2.281
131,500
-0.00(-0.20%)
May 13, 2002
2.281
2.286
2.277
2.286
3,068
+0.00(+0.20%)
May 10, 2002
2.190
2.281
2.190
2.281
6,355
+0.00(+0.00%)
May 09, 2002
2.259
2.281
2.259
2.281
15,780
+0.00(+0.00%)
May 08, 2002
2.309
2.309
2.281
2.281
23,889
-0.07(-2.91%)
May 07, 2002
2.373
2.373
2.281
2.350
9,205
-0.07(-2.83%)
May 06, 2002
2.418
2.418
2.418
2.418
0
+0.00(+0.00%)
May 03, 2002
2.327
2.418
2.327
2.418
50,627
+0.05(+1.92%)
May 02, 2002
2.373
2.373
2.373
2.373
32,875
+0.05(+1.96%)
May 01, 2002
2.304
2.327
2.304
2.327
4,602
+0.02(+0.99%)
Apr 30, 2002
2.350
2.350
2.281
2.304
26,738
-0.05(-1.94%)
Apr 29, 2002
2.327
2.373
2.304
2.350
18,848
+0.02(+0.98%)
Apr 26, 2002
2.327
2.327
2.327
2.327
0
+0.00(+0.00%)
Apr 25, 2002
2.350
2.350
2.327
2.327
4,383
-0.02(-0.97%)
Apr 24, 2002
2.350
2.350
2.350
2.350
0
+0.00(+0.00%)
Apr 23, 2002
2.418
2.418
2.318
2.350
31,998
-0.09(-3.74%)
Apr 22, 2002
2.318
2.441
2.318
2.441
97,529
+0.05(+1.90%)
Apr 19, 2002
2.395
2.395
2.395
2.395
1,972
-0.02(-0.94%)
Apr 18, 2002
2.414
2.509
2.414
2.418
5,479
+0.03(+1.34%)
Apr 17, 2002
2.386
2.386
2.386
2.386
10,958
+0.00(+0.00%)
Apr 16, 2002
2.373
2.386
2.373
2.386
6,355
+0.01(+0.58%)
Apr 15, 2002
2.509
2.509
2.373
2.373
5,040
-0.18(-7.14%)
Apr 12, 2002
2.373
2.555
2.373
2.555
137,418
+0.18(+7.69%)
Apr 11, 2002
2.418
2.555
2.373
2.373
37,039
-0.05(-1.89%)
Apr 10, 2002
2.350
2.441
2.350
2.418
6,355
+0.09(+3.92%)
Apr 09, 2002
2.327
2.327
2.327
2.327
4,383
+0.00(+0.00%)
Apr 08, 2002
2.281
2.327
2.281
2.327
1,534
+0.05(+2.00%)
Apr 05, 2002
2.327
2.336
2.281
2.281
56,106
+0.00(+0.00%)
Apr 04, 2002
2.281
2.281
2.281
2.281
3,506
-0.05(-1.96%)
Apr 03, 2002
2.327
2.327
2.327
2.327
0
+0.00(+0.00%)
Apr 02, 2002
2.236
2.327
2.236
2.327
8,766
+0.14(+6.25%)
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
.