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, 2003
3.693
3.707
3.684
3.689
33,239
-0.00(-0.13%)
Mar 28, 2003
3.730
3.730
3.591
3.693
45,463
-0.04(-1.00%)
Mar 27, 2003
3.661
3.730
3.637
3.730
275,353
+0.12(+3.23%)
Mar 26, 2003
3.474
3.614
3.460
3.614
1,207,995
+0.13(+3.75%)
Mar 25, 2003
3.497
3.497
3.483
3.483
643
-0.01(-0.40%)
Mar 24, 2003
3.497
3.497
3.460
3.497
22,302
-0.00(-0.13%)
Mar 21, 2003
3.488
3.521
3.404
3.502
65,836
+0.00(+0.00%)
Mar 20, 2003
3.493
3.567
3.474
3.502
234,393
+0.01(+0.27%)
Mar 19, 2003
3.446
3.493
3.418
3.493
10,722
+0.07(+1.90%)
Mar 18, 2003
3.446
3.521
3.427
3.427
53,183
+0.02(+0.69%)
Mar 17, 2003
3.395
3.404
3.381
3.404
4,932
-0.01(-0.27%)
Mar 14, 2003
3.474
3.474
3.399
3.413
47,178
-0.01(-0.41%)
Mar 13, 2003
3.208
3.427
3.208
3.427
98,646
+0.22(+6.83%)
Mar 12, 2003
3.329
3.329
3.171
3.208
47,607
-0.08(-2.41%)
Mar 11, 2003
3.264
3.334
3.255
3.287
192,575
+0.00(+0.14%)
Mar 10, 2003
3.376
3.381
3.199
3.283
48,251
-0.10(-2.90%)
Mar 07, 2003
3.381
3.381
3.381
3.381
2,787
-0.03(-0.82%)
Mar 06, 2003
3.427
3.427
3.404
3.409
66,693
-0.02(-0.54%)
Mar 05, 2003
3.497
3.497
3.427
3.427
20,587
-0.05(-1.34%)
Mar 04, 2003
3.600
3.600
3.451
3.474
29,379
-0.09(-2.61%)
Mar 03, 2003
3.637
3.637
3.567
3.567
252,621
+0.03(+0.79%)
Feb 28, 2003
3.357
3.539
3.357
3.539
217,452
+0.18(+5.42%)
Feb 27, 2003
3.357
3.371
3.315
3.357
58,115
+0.00(+0.00%)
Feb 26, 2003
3.306
3.357
3.273
3.357
295,726
+0.07(+1.98%)
Feb 25, 2003
3.348
3.348
3.241
3.292
45,677
-0.06(-1.67%)
Feb 24, 2003
3.311
3.367
3.311
3.348
84,493
+0.04(+1.13%)
Feb 21, 2003
3.138
3.311
3.138
3.311
215,736
+0.17(+5.50%)
Feb 20, 2003
3.171
3.194
3.138
3.138
7,291
-0.01(-0.30%)
Feb 19, 2003
3.255
3.255
3.148
3.148
46,106
-0.09(-2.88%)
Feb 18, 2003
3.264
3.297
3.236
3.241
122,236
-0.02(-0.71%)
Feb 14, 2003
3.227
3.264
3.222
3.264
50,395
+0.02(+0.72%)
Feb 13, 2003
3.250
3.250
3.218
3.241
13,081
+0.07(+2.21%)
Feb 12, 2003
3.255
3.255
3.166
3.171
55,756
-0.09(-2.86%)
Feb 11, 2003
3.176
3.329
3.171
3.264
216,594
+0.06(+1.89%)
Feb 10, 2003
3.031
3.222
3.031
3.204
83,420
+0.22(+7.34%)
Feb 07, 2003
3.180
3.236
2.938
2.984
55,113
-0.16(-5.19%)
Feb 06, 2003
3.292
3.292
3.148
3.148
39,458
-0.10(-3.02%)
Feb 05, 2003
3.404
3.404
3.241
3.246
143,895
-0.15(-4.40%)
Feb 04, 2003
3.241
3.497
3.241
3.395
319,530
+0.19(+5.97%)
Feb 03, 2003
3.171
3.204
3.152
3.204
411,100
+0.17(+5.53%)
Jan 31, 2003
3.031
3.101
3.012
3.036
355,772
+0.02(+0.62%)
Jan 30, 2003
2.984
3.054
2.938
3.017
131,457
+0.06(+2.05%)
Jan 29, 2003
2.891
2.984
2.891
2.956
72,055
+0.07(+2.59%)
Jan 28, 2003
2.928
2.938
2.835
2.882
18,228
-0.01(-0.32%)
Jan 27, 2003
2.803
3.031
2.798
2.891
74,414
+0.20(+7.45%)
Jan 24, 2003
2.705
2.714
2.658
2.691
43,962
-0.04(-1.37%)
Jan 23, 2003
2.761
2.775
2.705
2.728
69,052
-0.02(-0.85%)
Jan 22, 2003
2.761
2.761
2.737
2.751
26,806
-0.01(-0.34%)
Jan 21, 2003
2.728
2.775
2.728
2.761
7,934
-0.01(-0.34%)
Jan 17, 2003
2.938
2.938
2.770
2.770
31,953
-0.14(-4.81%)
Jan 16, 2003
3.008
3.008
2.868
2.910
25,090
-0.03(-1.11%)
Jan 15, 2003
2.994
2.994
2.938
2.942
28,092
-0.07(-2.17%)
Jan 14, 2003
3.031
3.031
2.938
3.008
14,153
+0.00(+0.00%)
Jan 13, 2003
2.998
3.031
2.938
3.008
179,279
+0.09(+3.20%)
Jan 10, 2003
2.891
2.961
2.891
2.914
309,450
+0.07(+2.46%)
Jan 09, 2003
2.784
2.844
2.775
2.844
489,159
+0.06(+2.01%)
Jan 08, 2003
2.793
2.793
2.747
2.789
171,774
+0.00(+0.00%)
Jan 07, 2003
2.742
2.844
2.742
2.789
231,176
+0.07(+2.75%)
Jan 06, 2003
2.541
2.761
2.541
2.714
629,624
+0.17(+6.79%)
Jan 03, 2003
2.448
2.565
2.448
2.541
25,733
+0.09(+3.81%)
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
.