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 (%)
Aug 31, 2007
7.794
8.152
7.780
8.011
286,901
+0.25(+3.16%)
Aug 30, 2007
7.710
7.832
7.658
7.766
83,608
+0.06(+0.73%)
Aug 29, 2007
7.691
7.776
7.688
7.710
90,611
-0.02(-0.24%)
Aug 28, 2007
7.841
7.912
7.681
7.728
125,201
-0.24(-2.96%)
Aug 27, 2007
7.903
8.011
7.813
7.964
82,123
+0.09(+1.20%)
Aug 24, 2007
7.771
7.964
7.681
7.870
127,959
+0.10(+1.27%)
Aug 23, 2007
7.677
7.950
7.601
7.771
180,374
+0.04(+0.49%)
Aug 22, 2007
7.347
7.841
7.257
7.733
173,159
+0.38(+5.19%)
Aug 21, 2007
7.323
7.417
7.182
7.351
363,295
+0.16(+2.30%)
Aug 20, 2007
7.351
7.370
7.144
7.186
202,443
-0.05(-0.65%)
Aug 17, 2007
7.069
7.375
7.064
7.234
702,186
+0.42(+6.23%)
Aug 16, 2007
7.069
7.130
6.762
6.809
589,293
-0.45(-6.23%)
Aug 15, 2007
7.380
7.436
7.186
7.262
495,074
-0.16(-2.22%)
Aug 14, 2007
7.827
7.827
7.399
7.427
252,311
-0.31(-3.96%)
Aug 13, 2007
7.813
7.893
7.691
7.733
222,178
-0.07(-0.85%)
Aug 10, 2007
7.634
7.799
7.441
7.799
736,776
+0.19(+2.54%)
Aug 09, 2007
8.105
8.115
7.516
7.606
1,397,370
-0.52(-6.38%)
Aug 08, 2007
8.063
8.317
8.011
8.124
1,185,165
+0.16(+2.07%)
Aug 07, 2007
8.011
8.129
7.785
7.959
670,568
-0.17(-2.09%)
Aug 06, 2007
8.303
8.317
7.969
8.129
726,378
-0.37(-4.33%)
Aug 03, 2007
8.496
8.808
8.449
8.496
211,992
-0.31(-3.53%)
Aug 02, 2007
8.680
8.996
8.544
8.808
343,984
+0.05(+0.54%)
Aug 01, 2007
8.718
8.808
8.440
8.760
512,899
+0.11(+1.31%)
Jul 31, 2007
8.855
9.321
8.619
8.647
568,921
-0.28(-3.17%)
Jul 30, 2007
8.506
9.020
8.506
8.930
339,740
+0.37(+4.29%)
Jul 27, 2007
8.558
8.699
8.435
8.562
365,629
-0.08(-0.98%)
Jul 26, 2007
8.859
8.859
8.496
8.647
466,214
-0.25(-2.86%)
Jul 25, 2007
9.095
9.203
8.869
8.902
512,899
-0.19(-2.12%)
Jul 24, 2007
9.274
9.302
9.043
9.095
400,431
-0.32(-3.36%)
Jul 23, 2007
9.519
9.538
9.246
9.411
429,078
-0.08(-0.79%)
Jul 20, 2007
9.373
9.590
9.307
9.486
604,572
+0.10(+1.05%)
Jul 19, 2007
9.241
9.425
9.241
9.387
63,237
+0.11(+1.17%)
Jul 18, 2007
9.463
9.463
9.199
9.279
239,579
-0.15(-1.55%)
Jul 17, 2007
9.835
9.835
9.420
9.425
560,009
-0.14(-1.48%)
Jul 16, 2007
9.736
9.755
9.514
9.566
436,930
-0.25(-2.59%)
Jul 13, 2007
9.759
9.873
9.726
9.821
253,585
+0.05(+0.48%)
Jul 12, 2007
9.637
9.821
9.637
9.774
210,719
+0.17(+1.82%)
Jul 11, 2007
9.425
9.708
9.378
9.599
197,138
+0.00(+0.05%)
Jul 10, 2007
9.467
9.750
9.368
9.594
508,867
+0.12(+1.24%)
Jul 09, 2007
9.048
9.566
9.001
9.477
663,777
+0.45(+5.01%)
Jul 06, 2007
8.836
9.119
8.812
9.024
543,245
+0.17(+1.92%)
Jul 05, 2007
8.939
8.977
8.822
8.855
182,071
-0.04(-0.42%)
Jul 03, 2007
8.859
8.972
8.831
8.892
138,782
+0.11(+1.23%)
Jul 02, 2007
8.817
8.883
8.619
8.784
322,551
+0.07(+0.76%)
Jun 29, 2007
8.930
8.930
8.699
8.718
343,772
-0.08(-0.86%)
Jun 28, 2007
9.048
9.100
8.775
8.793
303,028
-0.21(-2.35%)
Jun 27, 2007
8.647
9.020
8.496
9.005
298,572
+0.12(+1.38%)
Jun 26, 2007
9.020
9.020
8.718
8.883
889,988
-0.17(-1.87%)
Jun 25, 2007
9.349
9.349
9.001
9.053
185,891
-0.25(-2.68%)
Jun 22, 2007
9.217
9.387
9.104
9.302
421,227
+0.08(+0.92%)
Jun 21, 2007
9.123
9.340
9.043
9.217
502,289
+0.02(+0.20%)
Jun 20, 2007
9.359
9.420
9.133
9.199
171,461
-0.16(-1.66%)
Jun 19, 2007
9.331
9.425
9.316
9.354
339,740
+0.02(+0.25%)
Jun 18, 2007
9.378
9.382
9.260
9.331
226,422
+0.05(+0.51%)
Jun 15, 2007
9.185
9.378
9.161
9.283
705,794
+0.11(+1.18%)
Jun 14, 2007
9.274
9.331
9.109
9.175
698,579
-0.15(-1.57%)
Jun 13, 2007
9.378
9.491
9.250
9.321
826,963
-0.05(-0.55%)
Jun 12, 2007
9.430
9.580
9.373
9.373
108,224
-0.10(-1.04%)
Jun 11, 2007
9.439
9.637
9.250
9.472
346,318
+0.09(+1.01%)
Jun 08, 2007
9.161
9.665
9.123
9.378
471,307
+0.22(+2.37%)
Jun 07, 2007
9.774
9.811
8.968
9.161
662,716
-0.58(-5.95%)
Jun 06, 2007
9.783
9.891
9.519
9.741
286,264
-0.08(-0.77%)
Jun 05, 2007
9.802
9.915
9.755
9.816
200,533
-0.11(-1.09%)
Jun 04, 2007
9.802
9.943
9.769
9.924
89,126
-0.04(-0.38%)
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
.