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 (%)
Nov 30, 2006
7.563
7.724
7.563
7.705
275,017
+0.19(+2.51%)
Nov 29, 2006
7.304
7.606
7.262
7.516
698,791
+0.23(+3.10%)
Nov 28, 2006
7.285
7.304
7.219
7.290
186,316
+0.05(+0.65%)
Nov 27, 2006
7.380
7.380
7.234
7.243
275,442
-0.14(-1.85%)
Nov 24, 2006
7.436
7.464
7.375
7.380
80,213
-0.06(-0.76%)
Nov 22, 2006
7.229
7.512
7.229
7.436
836,724
+0.21(+2.87%)
Nov 21, 2006
7.168
7.243
7.064
7.229
740,383
+0.08(+1.19%)
Nov 20, 2006
7.036
7.257
7.036
7.144
1,947,194
+0.16(+2.23%)
Nov 17, 2006
6.786
7.059
6.786
6.989
1,042,988
+0.20(+2.91%)
Nov 16, 2006
6.786
6.918
6.715
6.791
615,607
+0.00(+0.07%)
Nov 15, 2006
6.809
6.857
6.748
6.786
413,375
-0.00(-0.07%)
Nov 14, 2006
6.833
6.838
6.739
6.791
230,454
+0.00(+0.07%)
Nov 13, 2006
6.701
6.875
6.701
6.786
1,090,309
+0.10(+1.55%)
Nov 10, 2006
6.560
6.725
6.560
6.682
783,036
+0.15(+2.23%)
Nov 09, 2006
6.183
6.632
6.183
6.536
919,272
+0.31(+4.92%)
Nov 08, 2006
6.220
6.338
6.178
6.230
732,956
-0.01(-0.15%)
Nov 07, 2006
6.329
6.461
6.239
6.239
572,104
-0.07(-1.05%)
Nov 06, 2006
6.564
6.578
6.169
6.305
882,136
-0.24(-3.60%)
Nov 03, 2006
6.753
6.753
6.503
6.541
364,356
-0.16(-2.46%)
Nov 02, 2006
6.795
6.824
6.668
6.706
377,725
-0.08(-1.18%)
Nov 01, 2006
6.795
6.833
6.748
6.786
395,974
+0.01(+0.21%)
Oct 31, 2006
6.767
6.794
6.678
6.772
358,626
+0.00(+0.07%)
Oct 30, 2006
6.776
6.800
6.696
6.767
239,579
-0.01(-0.14%)
Oct 27, 2006
6.800
6.833
6.720
6.776
317,671
-0.02(-0.35%)
Oct 26, 2006
6.805
6.828
6.758
6.800
372,844
+0.02(+0.28%)
Oct 25, 2006
6.762
6.800
6.739
6.781
137,296
+0.04(+0.63%)
Oct 24, 2006
6.753
6.781
6.725
6.739
357,565
+0.00(+0.07%)
Oct 23, 2006
6.824
6.828
6.715
6.734
137,508
-0.07(-0.97%)
Oct 20, 2006
6.824
6.847
6.786
6.800
98,463
-0.02(-0.34%)
Oct 19, 2006
6.824
6.838
6.805
6.824
159,578
+0.03(+0.42%)
Oct 18, 2006
6.772
6.899
6.772
6.795
505,684
-0.04(-0.55%)
Oct 17, 2006
6.875
6.875
6.706
6.833
329,554
-0.04(-0.62%)
Oct 16, 2006
6.880
6.899
6.819
6.875
200,321
+0.02(+0.27%)
Oct 13, 2006
6.904
6.927
6.809
6.857
694,971
-0.00(-0.07%)
Oct 12, 2006
6.833
6.899
6.833
6.861
256,131
+0.03(+0.41%)
Oct 11, 2006
6.904
6.904
6.739
6.833
579,319
-0.07(-1.02%)
Oct 10, 2006
6.692
6.956
6.692
6.904
1,709,099
+0.26(+3.90%)
Oct 09, 2006
6.480
6.658
6.480
6.645
406,797
+0.20(+3.07%)
Oct 06, 2006
6.583
6.597
6.399
6.447
476,824
-0.14(-2.08%)
Oct 05, 2006
6.767
6.776
6.574
6.583
631,734
-0.10(-1.48%)
Oct 04, 2006
6.715
6.715
6.555
6.682
1,756,209
+0.25(+3.81%)
Oct 03, 2006
6.112
6.451
6.079
6.437
866,645
+0.36(+5.89%)
Oct 02, 2006
5.999
6.235
5.971
6.079
2,659,354
+0.11(+1.90%)
Sep 29, 2006
6.037
6.060
5.966
5.966
76,818
-0.07(-1.09%)
Sep 28, 2006
6.032
6.079
6.018
6.032
49,019
+0.04(+0.63%)
Sep 27, 2006
6.008
6.035
5.980
5.994
574,439
-0.00(-0.08%)
Sep 26, 2006
5.942
6.032
5.942
5.999
172,947
+0.06(+0.95%)
Sep 25, 2006
6.008
6.008
5.891
5.942
207,536
-0.02(-0.32%)
Sep 22, 2006
5.980
5.980
5.905
5.961
216,449
+0.03(+0.48%)
Sep 21, 2006
5.989
6.013
5.919
5.933
115,227
-0.03(-0.55%)
Sep 20, 2006
5.942
5.999
5.924
5.966
389,608
+0.07(+1.20%)
Sep 19, 2006
6.055
6.055
5.895
5.895
175,705
-0.16(-2.72%)
Sep 18, 2006
6.070
6.150
5.994
6.060
242,762
+0.03(+0.55%)
Sep 15, 2006
6.060
6.112
5.961
6.027
957,893
-0.03(-0.54%)
Sep 14, 2006
6.037
6.126
5.980
6.060
524,146
+0.00(+0.00%)
Sep 13, 2006
5.999
6.093
5.966
6.060
697,518
+0.08(+1.42%)
Sep 12, 2006
5.914
6.004
5.900
5.975
311,304
+0.11(+1.85%)
Sep 11, 2006
5.881
5.881
5.735
5.867
877,680
+0.08(+1.30%)
Sep 08, 2006
5.702
5.820
5.678
5.792
619,426
+0.10(+1.74%)
Sep 07, 2006
5.631
5.697
5.608
5.693
68,754
+0.01(+0.25%)
Sep 06, 2006
5.683
5.702
5.570
5.678
536,242
+0.00(+0.00%)
Sep 05, 2006
5.556
5.726
5.556
5.678
203,716
+0.13(+2.29%)
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
.