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 (%)
Oct 29, 2004
4.523
4.523
4.430
4.435
71,197
-0.04(-0.94%)
Oct 28, 2004
4.337
4.486
4.337
4.477
88,996
+0.08(+1.80%)
Oct 27, 2004
4.379
4.407
4.313
4.397
223,671
+0.02(+0.43%)
Oct 26, 2004
4.425
4.449
4.360
4.379
79,775
+0.00(+0.00%)
Oct 25, 2004
4.523
4.551
4.313
4.379
242,757
+0.12(+2.85%)
Oct 22, 2004
4.215
4.267
4.197
4.257
272,780
+0.03(+0.77%)
Oct 21, 2004
4.090
4.225
4.062
4.225
183,783
+0.18(+4.50%)
Oct 20, 2004
4.169
4.178
3.964
4.043
81,705
-0.10(-2.47%)
Oct 19, 2004
4.038
4.173
4.029
4.145
171,988
+0.09(+2.18%)
Oct 18, 2004
4.034
4.057
3.870
4.057
67,551
+0.00(+0.00%)
Oct 15, 2004
4.006
4.057
3.903
4.057
70,553
+0.09(+2.23%)
Oct 14, 2004
3.968
4.006
3.964
3.968
63,477
-0.00(-0.12%)
Oct 13, 2004
3.978
3.996
3.973
3.973
80,847
-0.02(-0.47%)
Oct 12, 2004
4.001
4.034
3.931
3.992
30,237
+0.01(+0.35%)
Oct 11, 2004
4.010
4.010
3.884
3.978
20,158
-0.01(-0.23%)
Oct 08, 2004
3.987
4.052
3.968
3.987
85,351
+0.03(+0.71%)
Oct 07, 2004
3.908
3.992
3.908
3.959
72,055
+0.04(+1.07%)
Oct 06, 2004
3.824
4.010
3.824
3.917
300,444
+0.12(+3.07%)
Oct 05, 2004
3.777
3.819
3.754
3.800
164,482
+0.02(+0.49%)
Oct 04, 2004
3.847
3.908
3.684
3.782
223,671
-0.02(-0.49%)
Oct 01, 2004
3.782
3.870
3.782
3.800
72,055
+0.02(+0.49%)
Sep 30, 2004
3.730
3.782
3.684
3.782
132,958
+0.03(+0.75%)
Sep 29, 2004
3.777
3.912
3.735
3.754
144,753
-0.03(-0.86%)
Sep 28, 2004
3.707
3.800
3.675
3.786
269,563
+0.11(+3.05%)
Sep 27, 2004
3.744
3.749
3.535
3.675
67,122
-0.07(-1.75%)
Sep 24, 2004
3.679
3.754
3.637
3.740
60,689
+0.11(+2.95%)
Sep 23, 2004
3.642
3.642
3.577
3.633
30,022
-0.01(-0.26%)
Sep 22, 2004
3.684
3.703
3.558
3.642
31,309
+0.00(+0.13%)
Sep 21, 2004
3.614
3.670
3.567
3.637
33,239
+0.09(+2.63%)
Sep 20, 2004
3.665
3.665
3.544
3.544
27,878
-0.11(-2.94%)
Sep 17, 2004
3.577
3.665
3.577
3.651
58,115
+0.07(+2.09%)
Sep 16, 2004
3.614
3.614
3.577
3.577
16,298
-0.03(-0.90%)
Sep 15, 2004
3.609
3.712
3.591
3.609
42,246
-0.00(-0.13%)
Sep 14, 2004
3.474
3.637
3.474
3.614
39,029
+0.05(+1.31%)
Sep 13, 2004
3.558
3.567
3.544
3.567
70,768
+0.05(+1.32%)
Sep 10, 2004
3.521
3.521
3.451
3.521
81,919
+0.08(+2.30%)
Sep 09, 2004
3.451
3.521
3.418
3.441
61,547
+0.04(+1.10%)
Sep 08, 2004
3.451
3.451
3.385
3.404
23,160
-0.04(-1.08%)
Sep 07, 2004
3.371
3.441
3.367
3.441
129,956
+0.11(+3.22%)
Sep 03, 2004
3.315
3.334
3.287
3.334
12,009
+0.03(+0.85%)
Sep 02, 2004
3.311
3.315
3.273
3.306
10,936
-0.03(-0.98%)
Sep 01, 2004
3.348
3.381
3.329
3.339
27,449
+0.02(+0.56%)
Aug 31, 2004
3.269
3.381
3.264
3.320
61,118
+0.05(+1.57%)
Aug 30, 2004
3.241
3.287
3.208
3.269
15,654
+0.03(+0.86%)
Aug 27, 2004
3.241
3.241
3.148
3.241
66,908
+0.02(+0.72%)
Aug 26, 2004
3.171
3.227
3.138
3.218
32,167
+0.07(+2.22%)
Aug 25, 2004
3.143
3.236
3.110
3.148
70,768
+0.03(+1.05%)
Aug 24, 2004
3.148
3.148
3.101
3.115
172,203
-0.00(-0.15%)
Aug 23, 2004
3.101
3.148
3.092
3.120
40,531
-0.00(-0.15%)
Aug 20, 2004
3.101
3.157
3.101
3.124
76,344
-0.01(-0.30%)
Aug 19, 2004
3.124
3.194
3.106
3.134
55,756
-0.02(-0.59%)
Aug 18, 2004
3.148
3.171
3.124
3.152
79,775
+0.05(+1.65%)
Aug 17, 2004
3.143
3.148
3.087
3.101
251,335
-0.05(-1.48%)
Aug 16, 2004
3.148
3.171
3.078
3.148
282,644
-0.09(-2.74%)
Aug 13, 2004
3.241
3.264
3.218
3.236
26,806
-0.01(-0.43%)
Aug 12, 2004
3.269
3.287
3.241
3.250
24,018
-0.01(-0.43%)
Aug 11, 2004
3.222
3.311
3.218
3.264
178,636
-0.00(-0.14%)
Aug 10, 2004
3.171
3.283
3.171
3.269
623,190
+0.12(+3.70%)
Aug 09, 2004
3.134
3.199
3.134
3.152
107,653
-0.03(-0.88%)
Aug 06, 2004
3.222
3.222
3.171
3.180
88,996
-0.04(-1.16%)
Aug 05, 2004
3.297
3.297
3.218
3.218
95,215
-0.05(-1.43%)
Aug 04, 2004
3.250
3.348
3.241
3.264
28,092
+0.03(+0.86%)
Aug 03, 2004
3.208
3.241
3.194
3.236
152,688
+0.05(+1.46%)
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
.