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
)
10.64
-0.44 (-3.97%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 29, 2006
5.973
5.997
5.903
5.903
77,630
-0.07(-1.09%)
Sep 28, 2006
5.969
6.015
5.955
5.969
49,537
+0.04(+0.63%)
Sep 27, 2006
5.945
5.972
5.917
5.931
580,515
-0.00(-0.08%)
Sep 26, 2006
5.880
5.969
5.880
5.936
174,776
+0.06(+0.95%)
Sep 25, 2006
5.945
5.945
5.829
5.880
209,731
-0.02(-0.32%)
Sep 22, 2006
5.917
5.917
5.843
5.899
218,738
+0.03(+0.48%)
Sep 21, 2006
5.927
5.950
5.857
5.871
116,446
-0.03(-0.55%)
Sep 20, 2006
5.880
5.936
5.862
5.903
393,729
+0.07(+1.20%)
Sep 19, 2006
5.992
5.992
5.834
5.834
177,564
-0.16(-2.72%)
Sep 18, 2006
6.006
6.085
5.931
5.997
245,330
+0.03(+0.55%)
Sep 15, 2006
5.997
6.048
5.899
5.964
968,026
-0.03(-0.54%)
Sep 14, 2006
5.973
6.062
5.917
5.997
529,690
+0.00(+0.00%)
Sep 13, 2006
5.936
6.029
5.903
5.997
704,896
+0.08(+1.42%)
Sep 12, 2006
5.852
5.941
5.838
5.913
314,597
+0.11(+1.85%)
Sep 11, 2006
5.820
5.820
5.675
5.806
886,964
+0.07(+1.30%)
Sep 08, 2006
5.642
5.759
5.619
5.731
625,978
+0.10(+1.74%)
Sep 07, 2006
5.572
5.638
5.549
5.633
69,481
+0.01(+0.25%)
Sep 06, 2006
5.624
5.642
5.512
5.619
541,914
+0.00(+0.00%)
Sep 05, 2006
5.498
5.666
5.498
5.619
205,871
+0.13(+2.29%)
Sep 01, 2006
5.502
5.586
5.456
5.493
273,423
-0.01(-0.17%)
Aug 31, 2006
5.456
5.591
5.456
5.502
556,282
+0.07(+1.37%)
Aug 30, 2006
5.307
5.442
5.293
5.428
594,025
+0.16(+3.01%)
Aug 29, 2006
5.307
5.353
5.195
5.269
534,623
-0.04(-0.70%)
Aug 28, 2006
5.330
5.335
5.274
5.307
111,513
-0.03(-0.61%)
Aug 25, 2006
5.316
5.349
5.255
5.339
50,824
+0.00(+0.09%)
Aug 24, 2006
5.363
5.409
5.227
5.335
122,665
+0.00(+0.09%)
Aug 23, 2006
5.460
5.465
5.330
5.330
103,793
-0.16(-2.89%)
Aug 22, 2006
5.433
5.499
5.409
5.488
13,295
+0.02(+0.43%)
Aug 21, 2006
5.474
5.474
5.335
5.465
28,736
-0.06(-1.01%)
Aug 18, 2006
5.521
5.535
5.502
5.521
253,050
-0.04(-0.67%)
Aug 17, 2006
5.498
5.558
5.484
5.558
100,791
+0.03(+0.59%)
Aug 16, 2006
5.582
5.582
5.456
5.526
659,432
-0.07(-1.17%)
Aug 15, 2006
5.591
5.610
5.535
5.591
31,953
+0.02(+0.33%)
Aug 14, 2006
5.535
5.572
5.502
5.572
56,185
+0.03(+0.50%)
Aug 11, 2006
5.558
5.568
5.502
5.544
43,533
-0.06(-1.00%)
Aug 10, 2006
5.614
5.614
5.502
5.600
131,886
-0.04(-0.74%)
Aug 09, 2006
5.614
5.671
5.600
5.642
177,993
+0.03(+0.50%)
Aug 08, 2006
5.605
5.633
5.582
5.614
92,856
-0.01(-0.25%)
Aug 07, 2006
5.703
5.731
5.596
5.628
67,980
-0.06(-1.07%)
Aug 04, 2006
5.675
5.750
5.600
5.689
268,705
+0.01(+0.25%)
Aug 03, 2006
5.610
5.708
5.600
5.675
256,052
+0.01(+0.16%)
Aug 02, 2006
5.530
5.736
5.507
5.666
535,266
+0.14(+2.45%)
Aug 01, 2006
5.405
5.572
5.339
5.530
785,958
+0.13(+2.33%)
Jul 31, 2006
5.456
5.544
5.358
5.405
137,247
-0.00(-0.09%)
Jul 28, 2006
5.097
5.502
5.097
5.409
239,540
+0.30(+5.84%)
Jul 27, 2006
5.111
5.139
5.059
5.111
1,256,032
+0.05(+0.92%)
Jul 26, 2006
5.092
5.092
4.952
5.064
206,086
+0.00(+0.09%)
Jul 25, 2006
5.050
5.115
5.017
5.059
164,911
+0.01(+0.18%)
Jul 24, 2006
4.990
5.073
4.990
5.050
349,338
+0.04(+0.74%)
Jul 21, 2006
5.045
5.097
4.976
5.013
111,513
-0.05(-0.92%)
Jul 20, 2006
5.143
5.143
5.036
5.059
98,861
-0.04(-0.73%)
Jul 19, 2006
4.952
5.209
4.952
5.097
308,807
+0.14(+2.92%)
Jul 18, 2006
4.948
5.036
4.910
4.952
257,339
+0.01(+0.19%)
Jul 17, 2006
4.938
4.943
4.854
4.943
91,784
+0.00(+0.00%)
Jul 14, 2006
4.994
4.994
4.887
4.943
244,687
-0.07(-1.30%)
Jul 13, 2006
5.115
5.115
5.003
5.008
105,294
-0.08(-1.56%)
Jul 12, 2006
5.139
5.153
5.064
5.087
324,891
-0.06(-1.18%)
Jul 11, 2006
5.181
5.199
5.083
5.148
554,995
-0.08(-1.52%)
Jul 10, 2006
5.139
5.249
5.139
5.227
91,998
+0.07(+1.26%)
Jul 07, 2006
5.199
5.218
5.139
5.162
206,944
-0.01(-0.27%)
Jul 06, 2006
5.111
5.241
5.111
5.176
170,916
+0.04(+0.73%)
Jul 05, 2006
5.339
5.363
5.106
5.139
189,144
-0.15(-2.91%)
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
.