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
)
10.68
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Nov 30, 2004
4.736
4.915
4.736
4.915
210,719
+0.13(+2.76%)
Nov 29, 2004
4.840
4.840
4.760
4.783
149,816
+0.01(+0.30%)
Nov 26, 2004
4.797
4.835
4.741
4.769
33,740
-0.01(-0.20%)
Nov 24, 2004
4.924
4.924
4.755
4.778
119,471
-0.14(-2.78%)
Nov 23, 2004
4.665
4.972
4.571
4.915
690,091
+0.25(+5.35%)
Nov 22, 2004
4.467
4.679
4.453
4.665
142,601
+0.16(+3.67%)
Nov 19, 2004
4.477
4.519
4.467
4.500
169,551
+0.01(+0.21%)
Nov 18, 2004
4.514
4.571
4.439
4.491
58,144
+0.02(+0.53%)
Nov 17, 2004
4.505
4.524
4.378
4.467
293,904
-0.04(-0.84%)
Nov 16, 2004
4.514
4.514
4.453
4.505
31,618
+0.01(+0.21%)
Nov 15, 2004
4.533
4.533
4.383
4.496
123,715
-0.00(-0.10%)
Nov 12, 2004
4.477
4.519
4.387
4.500
174,644
+0.02(+0.53%)
Nov 11, 2004
4.618
4.618
4.269
4.477
559,797
-0.19(-4.04%)
Nov 10, 2004
4.661
4.708
4.661
4.665
23,130
-0.04(-0.90%)
Nov 09, 2004
4.731
4.778
4.618
4.708
71,513
-0.07(-1.48%)
Nov 08, 2004
4.807
4.826
4.689
4.778
34,589
-0.02(-0.39%)
Nov 05, 2004
4.807
4.830
4.665
4.797
77,030
+0.04(+0.79%)
Nov 04, 2004
4.764
4.807
4.618
4.760
84,033
-0.05(-1.08%)
Nov 03, 2004
4.807
4.826
4.755
4.811
197,987
+0.07(+1.39%)
Nov 02, 2004
4.595
4.760
4.590
4.745
238,730
+0.26(+5.89%)
Nov 01, 2004
4.434
4.505
4.434
4.482
160,427
+0.00(+0.00%)
Oct 29, 2004
4.571
4.571
4.477
4.482
70,452
-0.04(-0.94%)
Oct 28, 2004
4.383
4.533
4.383
4.524
88,065
+0.08(+1.80%)
Oct 27, 2004
4.425
4.453
4.359
4.444
221,329
+0.02(+0.43%)
Oct 26, 2004
4.472
4.496
4.406
4.425
78,940
+0.00(+0.00%)
Oct 25, 2004
4.571
4.599
4.359
4.425
240,216
+0.12(+2.85%)
Oct 22, 2004
4.260
4.312
4.241
4.302
269,924
+0.03(+0.77%)
Oct 21, 2004
4.133
4.269
4.105
4.269
181,859
+0.18(+4.50%)
Oct 20, 2004
4.213
4.222
4.006
4.086
80,850
-0.10(-2.47%)
Oct 19, 2004
4.081
4.218
4.072
4.189
170,188
+0.09(+2.18%)
Oct 18, 2004
4.076
4.100
3.911
4.100
66,844
+0.00(+0.00%)
Oct 15, 2004
4.048
4.100
3.944
4.100
69,815
+0.09(+2.23%)
Oct 14, 2004
4.010
4.048
4.006
4.010
62,812
-0.00(-0.12%)
Oct 13, 2004
4.020
4.039
4.015
4.015
80,001
-0.02(-0.47%)
Oct 12, 2004
4.043
4.076
3.973
4.034
29,920
+0.01(+0.35%)
Oct 11, 2004
4.053
4.053
3.925
4.020
19,947
-0.01(-0.23%)
Oct 08, 2004
4.029
4.095
4.010
4.029
84,457
+0.03(+0.71%)
Oct 07, 2004
3.949
4.034
3.949
4.001
71,300
+0.04(+1.07%)
Oct 06, 2004
3.864
4.053
3.864
3.958
297,299
+0.12(+3.07%)
Oct 05, 2004
3.817
3.859
3.793
3.841
162,761
+0.02(+0.49%)
Oct 04, 2004
3.888
3.949
3.723
3.822
221,329
-0.02(-0.49%)
Oct 01, 2004
3.822
3.911
3.822
3.841
71,300
+0.02(+0.49%)
Sep 30, 2004
3.770
3.822
3.723
3.822
131,567
+0.03(+0.75%)
Sep 29, 2004
3.817
3.954
3.775
3.793
143,238
-0.03(-0.86%)
Sep 28, 2004
3.746
3.841
3.713
3.826
266,741
+0.11(+3.05%)
Sep 27, 2004
3.784
3.789
3.572
3.713
66,420
-0.07(-1.75%)
Sep 24, 2004
3.718
3.793
3.676
3.779
60,054
+0.11(+2.95%)
Sep 23, 2004
3.680
3.680
3.614
3.671
29,708
-0.01(-0.26%)
Sep 22, 2004
3.723
3.742
3.596
3.680
30,981
+0.00(+0.13%)
Sep 21, 2004
3.652
3.709
3.605
3.676
32,891
+0.09(+2.63%)
Sep 20, 2004
3.704
3.704
3.581
3.581
27,586
-0.11(-2.94%)
Sep 17, 2004
3.614
3.704
3.614
3.690
57,507
+0.08(+2.09%)
Sep 16, 2004
3.652
3.652
3.614
3.614
16,127
-0.03(-0.90%)
Sep 15, 2004
3.647
3.751
3.629
3.647
41,804
-0.00(-0.13%)
Sep 14, 2004
3.511
3.676
3.511
3.652
38,621
+0.05(+1.31%)
Sep 13, 2004
3.596
3.605
3.581
3.605
70,027
+0.05(+1.32%)
Sep 10, 2004
3.558
3.558
3.487
3.558
81,062
+0.08(+2.30%)
Sep 09, 2004
3.487
3.558
3.454
3.478
60,902
+0.04(+1.10%)
Sep 08, 2004
3.487
3.487
3.421
3.440
22,918
-0.04(-1.08%)
Sep 07, 2004
3.407
3.478
3.402
3.478
128,596
+0.11(+3.22%)
Sep 03, 2004
3.351
3.369
3.322
3.369
11,883
+0.03(+0.85%)
Sep 02, 2004
3.346
3.351
3.308
3.341
10,822
-0.03(-0.98%)
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
.