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
)
11.18
-0.01 (-0.09%)
Official Closing Price
Updated: 4:10 PM EDT, May 20, 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 30, 2003
4.236
4.335
4.236
4.335
76,393
+0.16(+3.84%)
Sep 29, 2003
4.194
4.241
4.175
4.175
15,066
-0.02(-0.45%)
Sep 26, 2003
4.194
4.194
4.156
4.194
18,249
+0.04(+0.91%)
Sep 25, 2003
4.203
4.203
4.203
4.156
12,307
-0.07(-1.67%)
Sep 24, 2003
4.218
4.255
4.203
4.227
23,979
+0.00(+0.11%)
Sep 23, 2003
4.312
4.288
4.222
4.222
156,395
-0.09(-2.08%)
Sep 22, 2003
4.326
4.326
4.265
4.312
86,579
+0.02(+0.55%)
Sep 19, 2003
4.293
4.331
4.293
4.288
157,456
-0.04(-0.87%)
Sep 18, 2003
4.170
4.288
4.170
4.326
137,508
+0.20(+4.91%)
Sep 17, 2003
4.265
4.288
4.123
4.123
261,861
-0.16(-3.85%)
Sep 16, 2003
4.199
4.288
4.199
4.288
144,087
+0.05(+1.11%)
Sep 15, 2003
4.312
4.312
4.241
4.241
76,818
-0.07(-1.64%)
Sep 12, 2003
4.383
4.500
4.312
4.312
106,526
-0.03(-0.76%)
Sep 11, 2003
4.255
4.383
4.255
4.345
115,439
+0.14(+3.25%)
Sep 10, 2003
4.194
4.232
4.194
4.208
22,069
-0.02(-0.56%)
Sep 09, 2003
4.241
4.293
4.199
4.232
60,054
+0.01(+0.34%)
Sep 08, 2003
4.180
4.241
4.180
4.218
115,439
+0.08(+2.05%)
Sep 05, 2003
4.166
4.218
4.133
4.133
42,653
+0.01(+0.34%)
Sep 04, 2003
4.067
4.142
4.067
4.119
18,249
+0.00(+0.11%)
Sep 03, 2003
4.076
4.147
4.039
4.114
79,152
+0.04(+0.92%)
Sep 02, 2003
3.968
4.076
3.968
4.076
125,625
+0.08(+2.00%)
Aug 29, 2003
4.090
4.100
3.954
3.996
62,812
-0.09(-2.30%)
Aug 28, 2003
4.100
4.105
4.057
4.090
10,185
+0.04(+0.93%)
Aug 27, 2003
4.133
4.147
4.053
4.053
23,554
-0.07(-1.60%)
Aug 26, 2003
4.053
4.119
4.039
4.119
27,586
+0.03(+0.69%)
Aug 25, 2003
4.053
4.128
4.053
4.090
21,220
-0.01(-0.23%)
Aug 22, 2003
3.949
4.100
3.949
4.100
71,513
+0.15(+3.70%)
Aug 21, 2003
3.902
4.029
3.841
3.954
70,664
+0.03(+0.72%)
Aug 20, 2003
4.123
4.170
3.883
3.925
55,597
-0.10(-2.46%)
Aug 19, 2003
4.251
4.251
4.024
4.024
32,679
-0.23(-5.32%)
Aug 18, 2003
4.147
4.298
4.100
4.251
22,069
+0.13(+3.09%)
Aug 15, 2003
4.100
4.123
4.100
4.123
8,912
+0.00(+0.00%)
Aug 14, 2003
4.161
4.161
4.095
4.123
29,284
+0.00(+0.11%)
Aug 13, 2003
4.095
4.119
4.095
4.119
13,793
+0.02(+0.46%)
Aug 12, 2003
4.147
4.175
4.034
4.100
42,016
+0.00(+0.00%)
Aug 11, 2003
4.100
4.123
4.076
4.100
9,761
+0.03(+0.81%)
Aug 08, 2003
4.194
4.265
4.067
4.067
204,990
-0.08(-1.93%)
Aug 07, 2003
3.996
4.147
3.987
4.147
35,862
+0.16(+4.14%)
Aug 06, 2003
4.034
4.034
3.958
3.982
37,135
-0.02(-0.47%)
Aug 05, 2003
3.930
4.034
3.930
4.001
65,146
+0.07(+1.80%)
Aug 04, 2003
3.911
3.982
3.911
3.930
78,091
+0.07(+1.83%)
Aug 01, 2003
3.770
3.987
3.770
3.859
156,819
+0.09(+2.37%)
Jul 31, 2003
3.511
3.822
3.487
3.770
218,995
+0.26(+7.38%)
Jul 30, 2003
3.487
3.511
3.468
3.511
31,406
+0.04(+1.22%)
Jul 29, 2003
3.464
3.487
3.440
3.468
56,022
+0.05(+1.52%)
Jul 28, 2003
3.558
3.591
3.346
3.417
122,654
-0.09(-2.68%)
Jul 25, 2003
3.624
3.629
3.492
3.511
152,363
-0.12(-3.25%)
Jul 24, 2003
3.614
3.652
3.610
3.629
37,348
-0.02(-0.52%)
Jul 23, 2003
3.713
3.718
3.633
3.647
86,791
-0.07(-1.78%)
Jul 22, 2003
3.713
3.713
3.680
3.713
3,607
+0.02(+0.51%)
Jul 21, 2003
3.676
3.746
3.662
3.695
52,414
+0.02(+0.51%)
Jul 18, 2003
3.756
3.756
3.657
3.676
41,167
-0.02(-0.51%)
Jul 17, 2003
3.699
3.699
3.600
3.695
168,915
+0.05(+1.42%)
Jul 16, 2003
3.558
3.704
3.534
3.643
87,428
+0.07(+1.98%)
Jul 15, 2003
3.723
3.770
3.374
3.572
197,987
-0.16(-4.41%)
Jul 14, 2003
3.888
3.982
3.699
3.737
107,587
-0.13(-3.29%)
Jul 11, 2003
3.888
3.888
3.770
3.864
134,538
-0.02(-0.61%)
Jul 10, 2003
4.029
4.034
3.888
3.888
51,141
-0.14(-3.51%)
Jul 09, 2003
4.034
4.039
4.029
4.029
21,644
-0.02(-0.47%)
Jul 08, 2003
4.123
4.123
4.048
4.048
11,034
-0.08(-1.83%)
Jul 07, 2003
4.147
4.194
4.100
4.123
96,977
-0.00(-0.11%)
Jul 03, 2003
4.175
4.175
4.128
4.128
3,183
-0.05(-1.13%)
Jul 02, 2003
4.072
4.218
4.024
4.175
194,592
+0.15(+3.75%)
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
.