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
)
10.93
+0.25 (+2.34%)
Official Closing Price
Updated: 6:30 PM EDT, May 14, 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 28, 2008
1.562
1.842
1.548
1.744
113,291
+0.21(+13.68%)
Nov 26, 2008
1.469
1.548
1.436
1.534
160,178
+0.05(+3.13%)
Nov 25, 2008
1.562
1.585
1.427
1.488
98,042
-0.03(-1.85%)
Nov 24, 2008
1.455
1.576
1.450
1.516
86,764
+0.05(+3.17%)
Nov 21, 2008
1.539
1.539
1.464
1.469
40,316
-0.07(-4.83%)
Nov 20, 2008
1.679
1.679
1.432
1.543
222,688
-0.15(-8.81%)
Nov 19, 2008
1.669
1.725
1.669
1.693
150,479
+0.00(+0.00%)
Nov 18, 2008
1.669
1.702
1.669
1.693
64,204
-0.00(-0.28%)
Nov 17, 2008
1.697
1.735
1.669
1.697
79,927
+0.02(+1.11%)
Nov 14, 2008
1.758
1.777
1.665
1.679
0
-0.11(-6.01%)
Nov 13, 2008
1.669
1.851
1.599
1.786
116,081
+0.09(+5.22%)
Nov 12, 2008
1.819
1.865
1.646
1.697
123,319
-0.15(-8.08%)
Nov 11, 2008
1.958
1.958
1.753
1.847
171,559
-0.02(-1.00%)
Nov 10, 2008
2.192
2.280
1.865
1.865
1,097,472
-0.37(-16.67%)
Nov 07, 2008
2.028
2.238
2.028
2.238
0
+0.21(+10.34%)
Nov 06, 2008
1.889
2.028
1.889
2.028
204,256
+0.08(+4.07%)
Nov 05, 2008
1.991
2.035
1.949
1.949
257,775
-0.01(-0.71%)
Nov 04, 2008
1.958
1.982
1.725
1.963
253,320
+0.25(+14.40%)
Nov 03, 2008
1.688
1.749
1.688
1.716
140,854
+0.04(+2.51%)
Oct 31, 2008
1.800
1.800
1.632
1.674
0
-0.10(-5.53%)
Oct 30, 2008
1.753
1.861
1.655
1.772
374,195
+0.02(+1.06%)
Oct 29, 2008
1.693
1.907
1.657
1.753
1,073,925
-0.11(-5.76%)
Oct 28, 2008
2.019
2.098
1.767
1.861
616,761
-0.15(-7.64%)
Oct 27, 2008
1.958
2.024
1.805
2.014
620,776
-0.02(-0.92%)
Oct 24, 2008
1.870
2.131
1.870
2.033
0
-0.11(-5.22%)
Oct 23, 2008
2.014
2.145
1.562
2.145
2,474,301
+0.13(+6.48%)
Oct 22, 2008
2.262
2.262
1.786
2.014
2,714,213
-0.32(-13.60%)
Oct 21, 2008
2.817
2.817
2.206
2.332
280,058
-0.46(-16.53%)
Oct 20, 2008
2.779
2.793
2.593
2.793
289,543
+0.09(+3.28%)
Oct 17, 2008
2.751
2.807
2.565
2.705
0
-0.05(-1.86%)
Oct 16, 2008
2.938
2.970
2.709
2.756
457,567
-0.18(-6.19%)
Oct 15, 2008
3.124
3.124
2.560
2.938
293,819
-0.23(-7.35%)
Oct 14, 2008
3.563
3.563
2.984
3.171
267,300
-0.09(-2.86%)
Oct 13, 2008
2.849
3.264
2.849
3.264
436,210
+0.41(+14.38%)
Oct 10, 2008
2.588
2.891
2.332
2.854
0
+0.27(+10.27%)
Oct 09, 2008
2.905
2.984
2.569
2.588
96,502
-0.21(-7.50%)
Oct 08, 2008
2.709
3.143
2.565
2.798
1,657,014
-0.14(-4.76%)
Oct 07, 2008
2.933
3.045
2.835
2.938
683,230
-0.04(-1.25%)
Oct 06, 2008
3.162
3.162
2.835
2.975
415,251
-0.30(-9.25%)
Oct 03, 2008
3.273
3.404
3.264
3.278
0
+0.01(+0.43%)
Oct 02, 2008
3.306
3.306
3.255
3.264
255,917
-0.05(-1.55%)
Oct 01, 2008
3.460
3.460
3.264
3.315
137,631
-0.07(-2.20%)
Sep 30, 2008
3.665
3.665
3.348
3.390
105,080
-0.09(-2.68%)
Sep 29, 2008
3.581
3.609
3.404
3.483
170,965
-0.19(-5.20%)
Sep 26, 2008
3.842
3.842
3.591
3.675
0
-0.30(-7.62%)
Sep 25, 2008
3.730
3.978
3.726
3.978
146,059
+0.27(+7.30%)
Sep 24, 2008
3.754
3.800
3.661
3.707
264,824
-0.04(-1.00%)
Sep 23, 2008
3.805
3.810
3.707
3.744
380,182
-0.06(-1.47%)
Sep 22, 2008
3.786
3.866
3.605
3.800
156,880
-0.05(-1.21%)
Sep 19, 2008
3.031
3.885
2.994
3.847
0
+0.51(+15.22%)
Sep 18, 2008
4.187
4.187
3.218
3.339
1,637,621
-0.20(-5.54%)
Sep 17, 2008
3.656
3.684
3.497
3.535
266,093
-0.19(-5.01%)
Sep 16, 2008
3.730
3.768
3.665
3.721
112,382
-0.01(-0.25%)
Sep 15, 2008
3.777
3.880
3.721
3.730
254,832
-0.21(-5.33%)
Sep 12, 2008
3.852
3.964
3.852
3.940
0
+0.00(+0.12%)
Sep 11, 2008
4.043
4.043
3.819
3.936
121,342
-0.10(-2.54%)
Sep 10, 2008
4.136
4.136
3.791
4.038
259,447
+0.26(+6.78%)
Sep 09, 2008
3.772
3.912
3.730
3.782
358,203
-0.01(-0.37%)
Sep 08, 2008
3.763
3.880
3.712
3.796
225,118
+0.08(+2.13%)
Sep 05, 2008
3.814
3.898
3.595
3.716
0
-0.15(-3.86%)
Sep 04, 2008
3.978
4.029
3.847
3.866
164,206
-0.16(-3.94%)
Sep 03, 2008
4.029
4.090
4.006
4.024
164,536
-0.07(-1.60%)
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
.