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
UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2006
5.554
5.572
5.526
5.526
136,604
-0.02(-0.42%)
Mar 30, 2006
5.526
5.554
5.479
5.549
377,431
+0.05(+0.85%)
Mar 29, 2006
5.367
5.572
5.367
5.502
99,719
+0.14(+2.52%)
Mar 28, 2006
5.502
5.526
5.288
5.367
237,395
-0.11(-2.04%)
Mar 27, 2006
5.502
5.516
5.465
5.479
116,231
-0.02(-0.42%)
Mar 24, 2006
5.502
5.502
5.479
5.502
88,782
+0.00(+0.00%)
Mar 23, 2006
5.488
5.516
5.479
5.502
209,946
+0.00(+0.08%)
Mar 22, 2006
5.526
5.526
5.456
5.498
159,336
+0.02(+0.34%)
Mar 21, 2006
5.586
5.596
5.474
5.479
193,219
-0.10(-1.84%)
Mar 20, 2006
5.549
5.586
5.516
5.582
155,261
+0.08(+1.44%)
Mar 17, 2006
5.488
5.554
5.474
5.502
99,933
+0.00(+0.08%)
Mar 16, 2006
5.512
5.549
5.456
5.498
49,966
+0.01(+0.26%)
Mar 15, 2006
5.433
5.521
5.428
5.484
228,174
+0.08(+1.55%)
Mar 14, 2006
5.456
5.498
5.339
5.400
481,225
-0.10(-1.86%)
Mar 13, 2006
5.377
5.540
5.377
5.502
104,437
+0.08(+1.46%)
Mar 10, 2006
5.502
5.502
5.372
5.423
145,825
-0.07(-1.36%)
Mar 09, 2006
5.619
5.619
5.470
5.498
165,769
-0.09(-1.59%)
Mar 08, 2006
5.507
5.619
5.507
5.586
393,944
+0.04(+0.67%)
Mar 07, 2006
5.689
5.731
5.526
5.549
1,404,216
-0.19(-3.25%)
Mar 06, 2006
5.801
5.806
5.698
5.736
162,981
-0.07(-1.13%)
Mar 03, 2006
5.922
5.922
5.736
5.801
299,800
-0.08(-1.43%)
Mar 02, 2006
5.903
6.015
5.875
5.885
100,576
-0.04(-0.71%)
Mar 01, 2006
5.959
6.039
5.834
5.927
254,337
-0.03(-0.47%)
Feb 28, 2006
6.099
6.057
5.955
5.955
142,394
-0.14(-2.37%)
Feb 27, 2006
6.141
6.151
5.969
6.099
129,742
-0.09(-1.43%)
Feb 24, 2006
6.225
6.253
6.132
6.188
215,521
-0.04(-0.60%)
Feb 23, 2006
6.211
6.412
6.202
6.225
1,417,941
+0.06(+0.98%)
Feb 22, 2006
5.969
6.193
5.922
6.165
485,514
+0.23(+3.85%)
Feb 21, 2006
5.829
5.945
5.806
5.936
433,831
+0.28(+5.03%)
Feb 17, 2006
5.661
5.689
5.642
5.652
329,823
+0.00(+0.00%)
Feb 16, 2006
5.642
5.670
5.624
5.652
412,815
+0.05(+0.83%)
Feb 15, 2006
5.409
5.642
5.381
5.605
621,046
+0.31(+5.90%)
Feb 14, 2006
5.176
5.316
5.176
5.293
1,602,582
+0.12(+2.34%)
Feb 13, 2006
5.171
5.204
5.153
5.171
210,804
+0.01(+0.18%)
Feb 10, 2006
5.167
5.176
5.083
5.162
231,176
-0.03(-0.54%)
Feb 09, 2006
5.213
5.246
5.176
5.190
423,967
-0.00(-0.09%)
Feb 08, 2006
5.213
5.227
5.129
5.195
1,176,042
-0.02(-0.36%)
Feb 07, 2006
5.199
5.237
5.176
5.213
163,839
+0.03(+0.63%)
Feb 06, 2006
5.153
5.237
5.153
5.181
754,863
+0.07(+1.28%)
Feb 03, 2006
5.036
5.115
5.017
5.115
117,947
+0.08(+1.57%)
Feb 02, 2006
5.013
5.101
4.957
5.036
2,721,367
-0.00(-0.09%)
Feb 01, 2006
5.143
5.148
5.013
5.041
432,330
-0.09(-1.73%)
Jan 31, 2006
5.157
5.260
5.087
5.129
338,401
-0.01(-0.27%)
Jan 30, 2006
5.199
5.269
5.143
5.143
262,057
-0.08(-1.52%)
Jan 27, 2006
5.213
5.330
5.106
5.223
565,075
+0.01(+0.18%)
Jan 26, 2006
5.199
5.269
5.181
5.213
249,833
-0.03(-0.62%)
Jan 25, 2006
5.134
5.269
5.134
5.246
252,407
+0.12(+2.27%)
Jan 24, 2006
5.106
5.162
5.101
5.129
361,991
+0.03(+0.55%)
Jan 23, 2006
5.129
5.139
5.083
5.101
569,792
-0.05(-0.91%)
Jan 20, 2006
5.199
5.199
5.129
5.148
427,398
-0.03(-0.54%)
Jan 19, 2006
5.223
5.269
5.153
5.176
291,651
-0.04(-0.80%)
Jan 18, 2006
5.246
5.269
5.209
5.218
229,675
-0.04(-0.71%)
Jan 17, 2006
5.293
5.316
5.241
5.255
103,150
-0.08(-1.57%)
Jan 13, 2006
5.409
5.409
5.321
5.339
134,888
-0.07(-1.29%)
Jan 12, 2006
5.395
5.433
5.367
5.409
257,768
+0.00(+0.00%)
Jan 11, 2006
5.479
5.502
5.386
5.409
1,195,557
-0.04(-0.69%)
Jan 10, 2006
5.488
5.502
5.391
5.447
342,690
-0.03(-0.60%)
Jan 09, 2006
5.549
5.596
5.456
5.479
90,712
-0.11(-1.92%)
Jan 06, 2006
5.572
5.605
5.470
5.586
213,163
+0.01(+0.25%)
Jan 05, 2006
5.596
5.600
5.535
5.572
121,807
-0.02(-0.42%)
Jan 04, 2006
5.572
5.596
5.544
5.596
83,206
+0.04(+0.67%)
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
.