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
)
10.69
-0.42 (-3.78%)
Streaming Delayed Price
Updated: 3:52 PM EDT, May 13, 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 (%)
Jun 30, 2003
4.147
4.265
4.043
4.265
214,327
+0.08(+1.91%)
Jun 27, 2003
4.194
4.265
4.170
4.185
50,292
-0.02(-0.56%)
Jun 26, 2003
4.439
4.439
4.109
4.208
208,173
-0.23(-5.20%)
Jun 25, 2003
4.482
4.510
4.430
4.439
81,274
-0.01(-0.21%)
Jun 24, 2003
4.477
4.477
4.430
4.449
58,993
+0.00(+0.11%)
Jun 23, 2003
4.430
4.562
4.406
4.444
29,072
-0.02(-0.53%)
Jun 20, 2003
4.500
4.500
4.434
4.467
29,072
-0.03(-0.73%)
Jun 19, 2003
4.453
4.529
4.453
4.500
39,045
+0.00(+0.10%)
Jun 18, 2003
4.477
4.590
4.477
4.496
21,644
+0.02(+0.42%)
Jun 17, 2003
4.500
4.519
4.251
4.477
61,751
-0.05(-1.04%)
Jun 16, 2003
4.524
4.524
4.472
4.524
20,583
+0.04(+0.84%)
Jun 13, 2003
4.571
4.595
4.453
4.486
62,600
+0.01(+0.21%)
Jun 12, 2003
4.576
4.576
4.467
4.477
56,446
-0.00(-0.11%)
Jun 11, 2003
4.595
4.595
4.477
4.482
77,030
-0.07(-1.45%)
Jun 10, 2003
4.613
4.613
4.524
4.547
66,207
-0.04(-0.92%)
Jun 09, 2003
4.736
4.760
4.571
4.590
115,439
-0.15(-3.08%)
Jun 06, 2003
4.712
4.802
4.698
4.736
127,110
+0.16(+3.61%)
Jun 05, 2003
4.543
4.585
4.529
4.571
213,053
+0.04(+0.94%)
Jun 04, 2003
4.467
4.557
4.430
4.529
272,046
+0.12(+2.67%)
Jun 03, 2003
4.279
4.453
4.279
4.411
227,483
+0.15(+3.43%)
Jun 02, 2003
4.194
4.345
4.194
4.265
181,859
+0.11(+2.72%)
May 30, 2003
4.185
4.185
4.147
4.152
78,728
-0.02(-0.45%)
May 29, 2003
4.180
4.241
4.170
4.170
221,966
-0.01(-0.23%)
May 28, 2003
4.006
4.185
4.006
4.180
295,601
+0.03(+0.80%)
May 27, 2003
4.020
4.255
4.020
4.147
269,924
+0.21(+5.39%)
May 23, 2003
3.812
4.006
3.812
3.935
221,329
+0.14(+3.60%)
May 22, 2003
3.803
3.841
3.770
3.798
117,773
-0.08(-1.95%)
May 21, 2003
3.793
3.902
3.784
3.874
46,685
+0.03(+0.86%)
May 20, 2003
3.968
4.029
3.746
3.841
351,199
-0.20(-5.01%)
May 19, 2003
4.288
4.335
3.958
4.043
116,076
-0.24(-5.51%)
May 16, 2003
4.425
4.430
4.170
4.279
173,159
-0.15(-3.30%)
May 15, 2003
4.406
4.425
4.053
4.425
70,239
-0.01(-0.32%)
May 14, 2003
4.557
4.557
4.383
4.439
445,206
-0.04(-0.84%)
May 13, 2003
4.430
4.477
4.406
4.477
54,536
+0.02(+0.53%)
May 12, 2003
4.430
4.453
4.387
4.453
110,346
+0.00(+0.00%)
May 09, 2003
4.453
4.533
4.411
4.453
28,223
-0.05(-1.05%)
May 08, 2003
4.500
4.519
4.406
4.500
36,287
-0.05(-1.04%)
May 07, 2003
4.684
4.712
4.547
4.547
491,467
-0.14(-2.92%)
May 06, 2003
4.684
4.689
4.628
4.684
31,406
+0.02(+0.40%)
May 05, 2003
4.595
4.712
4.595
4.665
67,056
+0.07(+1.54%)
May 02, 2003
4.595
4.623
4.595
4.595
303,665
+0.00(+0.10%)
May 01, 2003
4.571
4.618
4.571
4.590
98,675
+0.00(+0.00%)
Apr 30, 2003
4.453
4.590
4.453
4.590
103,343
+0.09(+1.99%)
Apr 29, 2003
4.632
4.632
4.477
4.500
61,751
-0.13(-2.85%)
Apr 28, 2003
4.750
4.750
4.609
4.632
368,175
-0.07(-1.50%)
Apr 25, 2003
4.595
4.703
4.595
4.703
105,253
+0.13(+2.78%)
Apr 24, 2003
4.736
4.755
4.335
4.576
205,202
-0.31(-6.27%)
Apr 23, 2003
4.500
4.882
4.500
4.882
114,378
+0.34(+7.47%)
Apr 22, 2003
4.430
4.543
4.359
4.543
129,445
-0.06(-1.33%)
Apr 21, 2003
4.524
4.618
4.524
4.604
63,661
+0.01(+0.21%)
Apr 17, 2003
4.411
4.618
4.406
4.595
53,051
+0.19(+4.39%)
Apr 16, 2003
4.387
4.406
4.364
4.401
90,399
+0.06(+1.30%)
Apr 15, 2003
4.218
4.359
4.218
4.345
171,461
+0.14(+3.36%)
Apr 14, 2003
4.180
4.241
4.170
4.203
93,794
+0.01(+0.22%)
Apr 11, 2003
4.029
4.194
4.029
4.194
205,414
+0.21(+5.33%)
Apr 10, 2003
3.940
3.996
3.940
3.982
2,546
+0.05(+1.20%)
Apr 09, 2003
3.958
4.053
3.930
3.935
10,822
+0.02(+0.60%)
Apr 08, 2003
4.053
4.053
3.907
3.911
24,827
-0.14(-3.49%)
Apr 07, 2003
4.076
4.147
4.053
4.053
40,318
+0.01(+0.23%)
Apr 04, 2003
4.048
4.053
3.973
4.043
42,441
+0.00(+0.00%)
Apr 03, 2003
3.911
4.053
3.892
4.043
123,078
+0.13(+3.37%)
Apr 02, 2003
3.789
3.911
3.789
3.911
79,152
+0.16(+4.27%)
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
.