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
)
10.71
-0.18 (-1.65%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 3, 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 (%)
Aug 31, 2005
5.390
5.403
5.336
5.403
132,901
+0.02(+0.33%)
Aug 30, 2005
5.576
5.576
5.332
5.385
115,361
-0.17(-3.12%)
Aug 29, 2005
5.381
5.559
5.336
5.559
69,037
+0.18(+3.31%)
Aug 26, 2005
5.425
5.434
5.345
5.381
38,678
-0.04(-0.66%)
Aug 25, 2005
5.323
5.421
5.292
5.416
172,704
+0.12(+2.35%)
Aug 24, 2005
5.359
5.359
5.247
5.292
96,471
-0.07(-1.24%)
Aug 23, 2005
5.283
5.376
5.256
5.359
50,147
+0.08(+1.43%)
Aug 22, 2005
5.381
5.465
5.256
5.283
293,688
-0.13(-2.38%)
Aug 19, 2005
5.456
5.479
5.336
5.412
38,228
-0.05(-0.98%)
Aug 18, 2005
5.470
5.492
5.399
5.465
173,379
+0.00(+0.00%)
Aug 17, 2005
5.443
5.514
5.443
5.465
76,233
+0.02(+0.41%)
Aug 16, 2005
5.452
5.550
5.443
5.443
163,709
-0.00(-0.08%)
Aug 15, 2005
5.350
5.523
5.350
5.447
186,872
+0.10(+1.83%)
Aug 12, 2005
5.287
5.376
5.203
5.350
59,592
+0.08(+1.60%)
Aug 11, 2005
5.261
5.376
5.261
5.265
169,106
+0.01(+0.17%)
Aug 10, 2005
5.207
5.318
5.203
5.256
58,242
+0.00(+0.08%)
Aug 09, 2005
5.181
5.314
5.154
5.252
43,176
+0.09(+1.72%)
Aug 08, 2005
5.359
5.425
4.958
5.163
174,054
-0.24(-4.44%)
Aug 05, 2005
5.247
5.416
5.247
5.403
41,602
-0.01(-0.25%)
Aug 04, 2005
5.496
5.536
5.292
5.416
57,343
-0.10(-1.85%)
Aug 03, 2005
5.514
5.750
5.514
5.519
299,760
-0.04(-0.72%)
Aug 02, 2005
5.470
5.643
5.470
5.559
104,342
+0.13(+2.46%)
Aug 01, 2005
5.470
5.532
5.412
5.425
52,171
-0.03(-0.57%)
Jul 29, 2005
5.559
5.603
5.425
5.456
121,208
-0.10(-1.84%)
Jul 28, 2005
5.381
5.559
5.381
5.559
124,806
+0.20(+3.73%)
Jul 27, 2005
5.336
5.492
5.336
5.359
187,097
+0.02(+0.42%)
Jul 26, 2005
5.336
5.452
5.203
5.336
96,696
+0.00(+0.00%)
Jul 25, 2005
5.314
5.359
5.149
5.336
191,369
+0.01(+0.25%)
Jul 22, 2005
5.479
5.479
5.305
5.323
291,664
-0.15(-2.68%)
Jul 21, 2005
5.536
5.536
5.447
5.470
84,103
-0.07(-1.20%)
Jul 20, 2005
5.541
5.594
5.390
5.536
295,487
-0.09(-1.66%)
Jul 19, 2005
5.781
5.781
5.568
5.630
669,906
-0.06(-1.09%)
Jul 18, 2005
5.781
5.803
5.656
5.692
168,432
-0.09(-1.54%)
Jul 15, 2005
5.736
5.781
5.714
5.781
430,413
+0.04(+0.70%)
Jul 14, 2005
5.759
5.759
5.692
5.741
128,404
+0.02(+0.39%)
Jul 13, 2005
5.648
5.759
5.648
5.719
362,950
+0.12(+2.23%)
Jul 12, 2005
5.625
5.625
5.536
5.594
184,848
+0.01(+0.24%)
Jul 11, 2005
5.447
5.674
5.447
5.581
150,891
+0.14(+2.53%)
Jul 08, 2005
5.425
5.470
5.421
5.443
86,802
+0.02(+0.41%)
Jul 07, 2005
5.416
5.430
5.345
5.421
216,106
-0.04(-0.73%)
Jul 06, 2005
5.381
5.514
5.345
5.461
250,062
+0.08(+1.49%)
Jul 05, 2005
5.385
5.487
5.323
5.381
101,868
+0.04(+0.75%)
Jul 01, 2005
5.434
5.434
5.221
5.341
110,639
-0.08(-1.56%)
Jun 30, 2005
5.336
5.434
5.261
5.425
194,293
+0.09(+1.67%)
Jun 29, 2005
5.221
5.381
5.221
5.336
87,027
+0.12(+2.21%)
Jun 28, 2005
5.207
5.292
5.141
5.221
30,583
+0.03(+0.51%)
Jun 27, 2005
5.158
5.265
5.136
5.194
52,171
+0.04(+0.69%)
Jun 24, 2005
5.447
5.447
5.158
5.158
147,293
-0.29(-5.31%)
Jun 23, 2005
5.069
5.501
5.069
5.447
390,385
+0.36(+7.17%)
Jun 22, 2005
5.167
5.167
5.029
5.083
242,641
-0.08(-1.47%)
Jun 21, 2005
5.447
5.447
5.158
5.158
236,344
-0.27(-4.92%)
Jun 20, 2005
5.407
5.456
5.381
5.425
46,999
+0.00(+0.00%)
Jun 17, 2005
5.399
5.456
5.336
5.425
114,686
+0.04(+0.83%)
Jun 16, 2005
5.514
5.514
5.332
5.381
141,447
-0.13(-2.42%)
Jun 15, 2005
5.559
5.576
5.514
5.514
195,642
-0.04(-0.80%)
Jun 14, 2005
5.541
5.585
5.474
5.559
146,619
+0.03(+0.56%)
Jun 13, 2005
5.225
5.603
5.225
5.527
480,110
+0.28(+5.43%)
Jun 10, 2005
5.372
5.372
5.234
5.243
133,576
-0.11(-2.00%)
Jun 09, 2005
5.501
5.523
5.270
5.350
143,246
-0.14(-2.59%)
Jun 08, 2005
5.496
5.559
5.483
5.492
376,667
+0.02(+0.41%)
Jun 07, 2005
5.670
5.670
5.381
5.470
219,029
-0.18(-3.15%)
Jun 06, 2005
5.625
5.714
5.608
5.648
267,377
+0.07(+1.20%)
Jun 03, 2005
5.536
5.585
5.514
5.581
242,191
+0.05(+0.97%)
Jun 02, 2005
5.550
5.559
5.501
5.527
140,322
-0.02(-0.40%)
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
.