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 (%)
Aug 31, 2004
3.303
3.417
3.299
3.355
60,478
+0.05(+1.57%)
Aug 30, 2004
3.275
3.322
3.242
3.303
15,490
+0.03(+0.86%)
Aug 27, 2004
3.275
3.275
3.181
3.275
66,207
+0.02(+0.72%)
Aug 26, 2004
3.204
3.261
3.171
3.252
31,830
+0.07(+2.22%)
Aug 25, 2004
3.176
3.270
3.143
3.181
70,027
+0.03(+1.05%)
Aug 24, 2004
3.181
3.181
3.134
3.148
170,400
-0.00(-0.15%)
Aug 23, 2004
3.134
3.181
3.124
3.153
40,106
-0.00(-0.15%)
Aug 20, 2004
3.134
3.190
3.134
3.157
75,545
-0.01(-0.30%)
Aug 19, 2004
3.157
3.228
3.138
3.167
55,173
-0.02(-0.59%)
Aug 18, 2004
3.181
3.204
3.157
3.186
78,940
+0.05(+1.65%)
Aug 17, 2004
3.176
3.181
3.120
3.134
248,704
-0.05(-1.48%)
Aug 16, 2004
3.181
3.204
3.110
3.181
279,686
-0.09(-2.74%)
Aug 13, 2004
3.275
3.299
3.252
3.270
26,525
-0.01(-0.43%)
Aug 12, 2004
3.303
3.322
3.275
3.285
23,766
-0.01(-0.43%)
Aug 11, 2004
3.256
3.346
3.252
3.299
176,766
-0.00(-0.14%)
Aug 10, 2004
3.204
3.318
3.204
3.303
616,668
+0.12(+3.70%)
Aug 09, 2004
3.167
3.233
3.167
3.186
106,526
-0.03(-0.88%)
Aug 06, 2004
3.256
3.256
3.204
3.214
88,065
-0.04(-1.16%)
Aug 05, 2004
3.332
3.332
3.252
3.252
94,219
-0.05(-1.43%)
Aug 04, 2004
3.285
3.384
3.275
3.299
27,798
+0.03(+0.86%)
Aug 03, 2004
3.242
3.275
3.228
3.270
151,090
+0.05(+1.46%)
Aug 02, 2004
3.204
3.252
3.181
3.223
122,442
+0.07(+2.09%)
Jul 30, 2004
3.186
3.186
3.134
3.157
25,889
-0.04(-1.18%)
Jul 29, 2004
3.157
3.200
3.082
3.195
158,092
+0.01(+0.44%)
Jul 28, 2004
3.186
3.190
3.157
3.181
39,045
-0.00(-0.15%)
Jul 27, 2004
3.252
3.285
3.134
3.186
399,157
-0.09(-2.73%)
Jul 26, 2004
3.252
3.289
3.219
3.275
34,589
+0.02(+0.72%)
Jul 23, 2004
3.228
3.280
3.228
3.252
11,883
+0.04(+1.32%)
Jul 22, 2004
3.275
3.294
3.209
3.209
23,342
-0.05(-1.45%)
Jul 21, 2004
3.299
3.346
3.252
3.256
26,950
-0.03(-1.00%)
Jul 20, 2004
3.219
3.299
3.219
3.289
72,361
+0.04(+1.31%)
Jul 19, 2004
3.181
3.266
3.167
3.247
20,583
-0.03(-1.01%)
Jul 16, 2004
3.275
3.299
3.233
3.280
9,973
+0.05(+1.46%)
Jul 15, 2004
3.252
3.299
3.233
3.233
27,162
-0.05(-1.44%)
Jul 14, 2004
3.252
3.346
3.252
3.280
20,371
-0.00(-0.14%)
Jul 13, 2004
3.299
3.341
3.280
3.285
14,429
-0.01(-0.43%)
Jul 12, 2004
3.285
3.322
3.280
3.299
43,289
+0.01(+0.43%)
Jul 09, 2004
3.261
3.299
3.252
3.285
230,666
+0.01(+0.29%)
Jul 08, 2004
3.237
3.289
3.233
3.275
217,722
+0.04(+1.16%)
Jul 07, 2004
3.275
3.275
3.167
3.237
662,504
+0.00(+0.00%)
Jul 06, 2004
3.369
3.412
3.223
3.237
81,486
-0.18(-5.24%)
Jul 02, 2004
3.440
3.449
3.388
3.417
14,854
+0.00(+0.00%)
Jul 01, 2004
3.515
3.515
3.407
3.417
48,170
-0.08(-2.16%)
Jun 30, 2004
3.520
3.572
3.417
3.492
195,653
-0.03(-0.80%)
Jun 29, 2004
3.534
3.558
3.497
3.520
47,533
+0.03(+0.81%)
Jun 28, 2004
3.440
3.530
3.440
3.492
29,072
+0.08(+2.49%)
Jun 25, 2004
3.487
3.497
3.407
3.407
104,404
-0.08(-2.17%)
Jun 24, 2004
3.501
3.515
3.464
3.482
54,961
-0.04(-1.20%)
Jun 23, 2004
3.449
3.525
3.449
3.525
18,886
+0.08(+2.19%)
Jun 22, 2004
3.534
3.534
3.346
3.449
89,974
-0.08(-2.40%)
Jun 21, 2004
3.487
3.548
3.487
3.534
245,096
+0.05(+1.35%)
Jun 18, 2004
3.464
3.525
3.426
3.487
336,345
+0.04(+1.09%)
Jun 17, 2004
3.468
3.506
3.421
3.449
16,551
+0.01(+0.41%)
Jun 16, 2004
3.459
3.478
3.431
3.435
21,644
+0.01(+0.28%)
Jun 15, 2004
3.487
3.492
3.426
3.426
49,443
-0.02(-0.55%)
Jun 14, 2004
3.558
3.581
3.426
3.445
91,035
-0.14(-3.82%)
Jun 10, 2004
3.534
3.600
3.534
3.581
65,995
+0.08(+2.15%)
Jun 09, 2004
3.487
3.511
3.487
3.506
63,873
-0.01(-0.40%)
Jun 08, 2004
3.544
3.544
3.511
3.520
26,950
-0.02(-0.53%)
Jun 07, 2004
3.676
3.676
3.534
3.539
23,342
+0.05(+1.49%)
Jun 04, 2004
3.454
3.497
3.454
3.487
9,124
+0.01(+0.41%)
Jun 03, 2004
3.534
3.534
3.445
3.473
82,547
-0.06(-1.73%)
Jun 02, 2004
3.341
3.558
3.341
3.534
263,983
+0.19(+5.78%)
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
.