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 30, 2003
4.104
4.220
4.001
4.220
216,594
+0.08(+1.91%)
Jun 27, 2003
4.150
4.220
4.127
4.141
50,824
-0.02(-0.56%)
Jun 26, 2003
4.393
4.393
4.066
4.164
210,375
-0.23(-5.20%)
Jun 25, 2003
4.435
4.463
4.383
4.393
82,134
-0.01(-0.21%)
Jun 24, 2003
4.430
4.430
4.383
4.402
59,617
+0.00(+0.11%)
Jun 23, 2003
4.383
4.514
4.360
4.397
29,379
-0.02(-0.53%)
Jun 20, 2003
4.453
4.453
4.388
4.421
29,379
-0.03(-0.73%)
Jun 19, 2003
4.407
4.481
4.407
4.453
39,458
+0.00(+0.10%)
Jun 18, 2003
4.430
4.542
4.430
4.449
21,873
+0.02(+0.42%)
Jun 17, 2003
4.453
4.472
4.206
4.430
62,404
-0.05(-1.04%)
Jun 16, 2003
4.477
4.477
4.425
4.477
20,801
+0.04(+0.84%)
Jun 13, 2003
4.523
4.547
4.407
4.439
63,262
+0.01(+0.21%)
Jun 12, 2003
4.528
4.528
4.421
4.430
57,043
-0.00(-0.11%)
Jun 11, 2003
4.547
4.547
4.430
4.435
77,845
-0.07(-1.45%)
Jun 10, 2003
4.565
4.565
4.477
4.500
66,908
-0.04(-0.92%)
Jun 09, 2003
4.686
4.710
4.523
4.542
116,660
-0.14(-3.08%)
Jun 06, 2003
4.663
4.752
4.649
4.686
128,455
+0.16(+3.61%)
Jun 05, 2003
4.495
4.537
4.481
4.523
215,307
+0.04(+0.94%)
Jun 04, 2003
4.421
4.509
4.383
4.481
274,924
+0.12(+2.67%)
Jun 03, 2003
4.234
4.407
4.234
4.365
229,890
+0.14(+3.43%)
Jun 02, 2003
4.150
4.299
4.150
4.220
183,783
+0.11(+2.72%)
May 30, 2003
4.141
4.141
4.104
4.108
79,560
-0.02(-0.45%)
May 29, 2003
4.136
4.197
4.127
4.127
224,314
-0.01(-0.23%)
May 28, 2003
3.964
4.141
3.964
4.136
298,728
+0.03(+0.80%)
May 27, 2003
3.978
4.211
3.978
4.104
272,780
+0.21(+5.39%)
May 23, 2003
3.772
3.964
3.772
3.894
223,671
+0.14(+3.60%)
May 22, 2003
3.763
3.800
3.730
3.758
119,019
-0.07(-1.95%)
May 21, 2003
3.754
3.861
3.744
3.833
47,178
+0.03(+0.86%)
May 20, 2003
3.926
3.987
3.707
3.800
354,914
-0.20(-5.01%)
May 19, 2003
4.243
4.290
3.917
4.001
117,304
-0.23(-5.51%)
May 16, 2003
4.379
4.383
4.127
4.234
174,990
-0.14(-3.30%)
May 15, 2003
4.360
4.379
4.010
4.379
70,982
-0.01(-0.32%)
May 14, 2003
4.509
4.509
4.337
4.393
449,915
-0.04(-0.84%)
May 13, 2003
4.383
4.430
4.360
4.430
55,113
+0.02(+0.53%)
May 12, 2003
4.383
4.407
4.341
4.407
111,513
+0.00(+0.00%)
May 09, 2003
4.407
4.486
4.365
4.407
28,521
-0.05(-1.05%)
May 08, 2003
4.453
4.472
4.360
4.453
36,670
-0.05(-1.04%)
May 07, 2003
4.635
4.663
4.500
4.500
496,665
-0.14(-2.92%)
May 06, 2003
4.635
4.640
4.579
4.635
31,738
+0.02(+0.40%)
May 05, 2003
4.547
4.663
4.547
4.616
67,766
+0.07(+1.54%)
May 02, 2003
4.547
4.574
4.547
4.547
306,877
+0.00(+0.10%)
May 01, 2003
4.523
4.570
4.523
4.542
99,719
+0.00(+0.00%)
Apr 30, 2003
4.407
4.542
4.407
4.542
104,437
+0.09(+1.99%)
Apr 29, 2003
4.584
4.584
4.430
4.453
62,404
-0.13(-2.85%)
Apr 28, 2003
4.700
4.700
4.561
4.584
372,070
-0.07(-1.50%)
Apr 25, 2003
4.547
4.654
4.547
4.654
106,367
+0.13(+2.78%)
Apr 24, 2003
4.686
4.705
4.290
4.528
207,372
-0.30(-6.27%)
Apr 23, 2003
4.453
4.831
4.453
4.831
115,588
+0.34(+7.47%)
Apr 22, 2003
4.383
4.495
4.313
4.495
130,814
-0.06(-1.33%)
Apr 21, 2003
4.477
4.570
4.477
4.556
64,334
+0.01(+0.21%)
Apr 17, 2003
4.365
4.570
4.360
4.547
53,612
+0.19(+4.39%)
Apr 16, 2003
4.341
4.360
4.318
4.355
91,355
+0.06(+1.30%)
Apr 15, 2003
4.173
4.313
4.173
4.299
173,275
+0.14(+3.36%)
Apr 14, 2003
4.136
4.197
4.127
4.159
94,786
+0.01(+0.22%)
Apr 11, 2003
3.987
4.150
3.987
4.150
207,587
+0.21(+5.33%)
Apr 10, 2003
3.898
3.954
3.898
3.940
2,573
+0.05(+1.20%)
Apr 09, 2003
3.917
4.010
3.889
3.894
10,936
+0.02(+0.60%)
Apr 08, 2003
4.010
4.010
3.866
3.870
25,090
-0.14(-3.49%)
Apr 07, 2003
4.034
4.104
4.010
4.010
40,745
+0.01(+0.23%)
Apr 04, 2003
4.006
4.010
3.931
4.001
42,889
+0.00(+0.00%)
Apr 03, 2003
3.870
4.010
3.852
4.001
124,380
+0.13(+3.37%)
Apr 02, 2003
3.749
3.870
3.749
3.870
79,989
+0.16(+4.27%)
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
.