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
)
11.19
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Aug 02, 2004
3.171
3.218
3.148
3.190
123,737
+0.07(+2.09%)
Jul 30, 2004
3.152
3.152
3.101
3.124
26,162
-0.04(-1.18%)
Jul 29, 2004
3.124
3.166
3.050
3.162
159,765
+0.01(+0.44%)
Jul 28, 2004
3.152
3.157
3.124
3.148
39,458
-0.00(-0.15%)
Jul 27, 2004
3.218
3.250
3.101
3.152
403,379
-0.09(-2.73%)
Jul 26, 2004
3.218
3.255
3.185
3.241
34,955
+0.02(+0.72%)
Jul 23, 2004
3.194
3.246
3.194
3.218
12,009
+0.04(+1.32%)
Jul 22, 2004
3.241
3.260
3.176
3.176
23,589
-0.05(-1.45%)
Jul 21, 2004
3.264
3.311
3.218
3.222
27,235
-0.03(-1.00%)
Jul 20, 2004
3.185
3.264
3.185
3.255
73,127
+0.04(+1.31%)
Jul 19, 2004
3.148
3.232
3.134
3.213
20,801
-0.03(-1.01%)
Jul 16, 2004
3.241
3.264
3.199
3.246
10,079
+0.05(+1.46%)
Jul 15, 2004
3.218
3.264
3.199
3.199
27,449
-0.05(-1.44%)
Jul 14, 2004
3.218
3.311
3.218
3.246
20,587
-0.00(-0.14%)
Jul 13, 2004
3.264
3.306
3.246
3.250
14,582
-0.01(-0.43%)
Jul 12, 2004
3.250
3.287
3.246
3.264
43,747
+0.01(+0.43%)
Jul 09, 2004
3.227
3.264
3.218
3.250
233,106
+0.01(+0.29%)
Jul 08, 2004
3.204
3.255
3.199
3.241
220,025
+0.04(+1.16%)
Jul 07, 2004
3.241
3.241
3.134
3.204
669,512
+0.00(+0.00%)
Jul 06, 2004
3.334
3.376
3.190
3.204
82,348
-0.18(-5.24%)
Jul 02, 2004
3.404
3.413
3.353
3.381
15,011
+0.00(+0.00%)
Jul 01, 2004
3.479
3.479
3.371
3.381
48,680
-0.07(-2.16%)
Jun 30, 2004
3.483
3.535
3.381
3.455
197,722
-0.03(-0.80%)
Jun 29, 2004
3.497
3.521
3.460
3.483
48,036
+0.03(+0.81%)
Jun 28, 2004
3.404
3.493
3.404
3.455
29,379
+0.08(+2.49%)
Jun 25, 2004
3.451
3.460
3.371
3.371
105,509
-0.07(-2.17%)
Jun 24, 2004
3.465
3.479
3.427
3.446
55,542
-0.04(-1.20%)
Jun 23, 2004
3.413
3.488
3.413
3.488
19,086
+0.07(+2.19%)
Jun 22, 2004
3.497
3.497
3.311
3.413
90,926
-0.08(-2.40%)
Jun 21, 2004
3.451
3.511
3.451
3.497
247,689
+0.05(+1.35%)
Jun 18, 2004
3.427
3.488
3.390
3.451
339,902
+0.04(+1.09%)
Jun 17, 2004
3.432
3.469
3.385
3.413
16,727
+0.01(+0.41%)
Jun 16, 2004
3.423
3.441
3.395
3.399
21,873
+0.01(+0.28%)
Jun 15, 2004
3.451
3.455
3.390
3.390
49,966
-0.02(-0.55%)
Jun 14, 2004
3.521
3.544
3.390
3.409
91,998
-0.14(-3.82%)
Jun 10, 2004
3.497
3.563
3.497
3.544
66,693
+0.07(+2.15%)
Jun 09, 2004
3.451
3.474
3.451
3.469
64,549
-0.01(-0.40%)
Jun 08, 2004
3.507
3.507
3.474
3.483
27,235
-0.02(-0.53%)
Jun 07, 2004
3.637
3.637
3.497
3.502
23,589
+0.05(+1.49%)
Jun 04, 2004
3.418
3.460
3.418
3.451
9,221
+0.01(+0.41%)
Jun 03, 2004
3.497
3.497
3.409
3.437
83,420
-0.06(-1.73%)
Jun 02, 2004
3.306
3.521
3.306
3.497
266,775
+0.19(+5.78%)
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
.