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 (%)
Mar 31, 2016
9.324
9.856
9.324
9.823
138,466
+0.44(+4.69%)
Mar 30, 2016
9.357
9.406
9.278
9.383
53,014
+0.01(+0.07%)
Mar 29, 2016
9.364
9.502
9.213
9.377
98,680
-0.02(-0.21%)
Mar 28, 2016
9.436
9.436
9.153
9.396
123,613
+0.05(+0.49%)
Mar 24, 2016
9.390
9.350
9.350
9.350
51,626
-0.11(-1.18%)
Mar 23, 2016
9.403
9.574
9.226
9.462
172,400
-0.05(-0.55%)
Mar 22, 2016
9.081
9.653
8.996
9.515
174,189
+0.45(+4.92%)
Mar 21, 2016
8.917
9.068
8.641
9.068
85,456
+0.20(+2.30%)
Mar 18, 2016
9.108
9.186
8.805
8.865
59,711
-0.16(-1.75%)
Mar 17, 2016
8.628
9.062
8.582
9.022
50,292
+0.43(+4.97%)
Mar 16, 2016
8.484
8.687
8.215
8.595
72,033
+0.09(+1.08%)
Mar 15, 2016
8.517
8.556
8.195
8.503
99,936
-0.01(-0.15%)
Mar 14, 2016
8.578
8.622
8.444
8.517
37,647
-0.08(-0.92%)
Mar 11, 2016
8.687
8.753
8.431
8.595
40,282
-0.03(-0.38%)
Mar 10, 2016
8.970
8.970
8.536
8.628
65,640
-0.28(-3.17%)
Mar 09, 2016
8.707
8.911
8.549
8.911
57,822
+0.19(+2.18%)
Mar 08, 2016
8.865
8.897
8.523
8.720
58,761
-0.17(-1.92%)
Mar 07, 2016
8.602
8.897
8.589
8.891
121,626
+0.28(+3.28%)
Mar 04, 2016
8.451
8.654
8.359
8.608
171,027
+0.16(+1.94%)
Mar 03, 2016
8.668
8.832
8.234
8.444
132,475
-0.25(-2.87%)
Mar 02, 2016
9.035
9.035
8.523
8.694
191,661
-0.46(-5.02%)
Mar 01, 2016
9.134
9.193
8.930
9.153
136,224
+0.01(+0.07%)
Feb 29, 2016
8.451
9.147
8.274
9.147
310,356
+0.66(+7.82%)
Feb 26, 2016
7.656
8.595
7.486
8.484
688,514
+0.67(+8.57%)
Feb 25, 2016
7.656
8.018
7.630
7.814
85,630
+0.03(+0.34%)
Feb 24, 2016
7.006
7.912
6.947
7.788
187,307
+0.74(+10.43%)
Feb 23, 2016
7.328
7.420
7.052
7.052
79,054
-0.28(-3.76%)
Feb 22, 2016
7.026
7.551
6.987
7.328
170,787
+0.43(+6.18%)
Feb 19, 2016
6.921
7.059
6.763
6.901
70,970
+0.01(+0.19%)
Feb 18, 2016
6.731
6.987
6.665
6.888
359,819
+0.19(+2.84%)
Feb 17, 2016
6.882
7.111
6.665
6.698
806,849
-0.24(-3.50%)
Feb 16, 2016
7.079
7.115
6.816
6.941
137,150
-0.01(-0.19%)
Feb 12, 2016
6.770
6.954
6.954
6.954
203,461
+0.30(+4.54%)
Feb 11, 2016
6.645
6.776
6.520
6.652
293,240
-0.09(-1.36%)
Feb 10, 2016
6.645
6.750
6.474
6.744
51,246
+0.09(+1.28%)
Feb 09, 2016
6.704
6.928
6.599
6.658
44,336
+0.03(+0.50%)
Feb 08, 2016
6.914
7.315
6.474
6.625
123,959
-0.44(-6.23%)
Feb 05, 2016
6.685
7.111
6.685
7.065
82,855
+0.30(+4.36%)
Feb 04, 2016
6.520
6.987
6.383
6.770
48,631
+0.27(+4.14%)
Feb 03, 2016
6.514
6.671
6.402
6.501
114,518
+0.03(+0.51%)
Feb 02, 2016
6.757
6.757
6.415
6.468
52,800
-0.31(-4.55%)
Feb 01, 2016
7.466
7.473
6.665
6.776
119,896
-0.56(-7.69%)
Jan 29, 2016
6.389
7.341
6.389
7.341
257,425
+0.98(+15.38%)
Jan 28, 2016
6.369
6.520
6.330
6.363
153,301
+0.09(+1.47%)
Jan 27, 2016
6.251
6.402
6.054
6.271
159,787
+0.00(+0.00%)
Jan 26, 2016
6.238
6.448
6.166
6.271
182,442
+0.05(+0.74%)
Jan 25, 2016
6.225
6.402
6.126
6.225
69,956
+0.00(+0.00%)
Jan 22, 2016
6.087
6.369
5.989
6.225
229,669
+0.24(+3.95%)
Jan 21, 2016
5.686
6.041
5.529
5.989
287,220
+0.31(+5.43%)
Jan 20, 2016
5.568
5.870
5.312
5.680
248,771
+0.03(+0.58%)
Jan 19, 2016
5.982
5.982
5.614
5.647
103,619
-0.26(-4.34%)
Jan 15, 2016
5.943
5.903
5.903
5.903
87,415
-0.23(-3.75%)
Jan 14, 2016
6.317
6.323
5.851
6.133
551,066
-0.20(-3.11%)
Jan 13, 2016
6.566
6.658
6.231
6.330
157,036
-0.12(-1.93%)
Jan 12, 2016
6.796
6.895
6.409
6.455
106,084
-0.21(-3.15%)
Jan 11, 2016
6.547
6.750
6.455
6.665
164,299
+0.12(+1.81%)
Jan 08, 2016
6.717
6.796
6.428
6.547
235,570
-0.12(-1.77%)
Jan 07, 2016
6.928
7.105
6.625
6.665
220,243
-0.43(-6.11%)
Jan 06, 2016
7.781
7.814
7.092
7.098
386,497
-0.79(-9.99%)
Jan 05, 2016
7.945
8.050
7.834
7.886
99,402
-0.03(-0.41%)
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
.