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, 2009
1.819
1.837
1.795
1.833
24,734
+0.01(+0.77%)
Mar 30, 2009
1.749
1.819
1.749
1.819
90,935
+0.00(+0.26%)
Mar 26, 2009
1.725
1.819
1.697
1.814
19,469
+0.09(+5.14%)
Mar 25, 2009
1.688
1.725
1.651
1.725
34,730
-0.01(-0.53%)
Mar 24, 2009
1.655
1.735
1.655
1.734
7,291
-0.00(-0.28%)
Mar 23, 2009
1.711
1.739
1.707
1.739
34,198
+0.06(+3.61%)
Mar 20, 2009
1.665
1.721
1.613
1.679
19,562
+0.04(+2.56%)
Mar 19, 2009
1.711
1.865
1.576
1.637
72,777
-0.10(-5.64%)
Mar 18, 2009
1.758
1.758
1.711
1.735
8,363
-0.07(-3.63%)
Mar 17, 2009
1.763
1.847
1.735
1.800
55,538
-0.01(-0.77%)
Mar 16, 2009
1.865
1.865
1.772
1.814
50,329
-0.06(-2.99%)
Mar 13, 2009
1.679
2.145
1.641
1.870
0
+0.12(+6.65%)
Mar 12, 2009
1.609
1.758
1.609
1.753
51,337
+0.12(+7.43%)
Mar 11, 2009
1.557
1.651
1.525
1.632
91,016
+0.12(+7.69%)
Mar 10, 2009
1.492
1.604
1.483
1.516
376,599
+0.02(+1.56%)
Mar 09, 2009
1.469
1.492
1.385
1.492
22,259
-0.00(-0.31%)
Mar 06, 2009
1.455
1.502
1.422
1.497
0
+0.03(+1.71%)
Mar 05, 2009
1.464
1.492
1.404
1.472
33,683
+0.02(+1.15%)
Mar 04, 2009
1.310
1.539
1.310
1.455
54,170
+0.05(+3.65%)
Mar 02, 2009
1.424
1.441
1.399
1.404
56,614
-0.05(-3.53%)
Feb 27, 2009
1.478
1.511
1.444
1.455
0
-0.06(-4.00%)
Feb 26, 2009
1.581
1.585
1.514
1.516
38,575
-0.06(-3.56%)
Feb 25, 2009
1.548
1.571
1.516
1.571
13,516
+0.02(+1.51%)
Feb 24, 2009
1.492
1.567
1.492
1.548
18,657
+0.08(+5.39%)
Feb 23, 2009
1.483
1.520
1.469
1.469
19,761
-0.00(-0.31%)
Feb 20, 2009
1.446
1.530
1.427
1.474
0
-0.01(-0.94%)
Feb 19, 2009
1.492
1.511
1.446
1.488
78,655
-0.04(-2.84%)
Feb 18, 2009
1.492
1.543
1.460
1.531
101,760
+0.02(+1.02%)
Feb 17, 2009
1.516
1.571
1.492
1.516
10,936
-0.06(-3.85%)
Feb 13, 2009
1.413
1.581
1.413
1.576
0
+0.10(+6.60%)
Feb 12, 2009
1.478
1.506
1.446
1.479
1,127,576
-0.01(-0.92%)
Feb 11, 2009
1.571
1.585
1.483
1.492
74,568
-0.08(-5.04%)
Feb 10, 2009
1.581
1.632
1.557
1.571
52,218
+0.01(+0.60%)
Feb 09, 2009
1.567
1.632
1.539
1.562
167,011
-0.07(-4.29%)
Feb 06, 2009
1.646
1.716
1.567
1.632
0
+0.00(+0.00%)
Feb 05, 2009
1.576
1.641
1.474
1.632
100,062
-0.02(-0.96%)
Feb 04, 2009
1.655
1.739
1.595
1.648
61,332
+0.02(+0.97%)
Feb 03, 2009
1.651
1.655
1.530
1.632
58,115
-0.02(-1.41%)
Feb 02, 2009
1.609
1.707
1.585
1.655
51,785
+0.00(+0.00%)
Jan 30, 2009
1.590
1.688
1.562
1.655
0
+0.09(+5.97%)
Jan 29, 2009
1.697
1.749
1.562
1.562
36,027
-0.21(-12.07%)
Jan 28, 2009
1.687
1.823
1.641
1.777
42,042
+0.09(+5.54%)
Jan 27, 2009
1.753
1.753
1.632
1.683
327,250
-0.09(-5.00%)
Jan 26, 2009
1.847
1.865
1.488
1.772
133,602
-0.13(-6.63%)
Jan 23, 2009
1.861
1.912
1.819
1.898
0
-0.06(-3.10%)
Jan 22, 2009
1.903
2.094
1.903
1.958
49,685
+0.02(+1.20%)
Jan 21, 2009
1.819
2.024
1.795
1.935
91,141
+0.14(+7.51%)
Jan 20, 2009
1.865
1.879
1.800
1.800
38,742
-0.00(-0.26%)
Jan 16, 2009
1.889
1.935
1.805
1.805
0
-0.08(-4.44%)
Jan 15, 2009
1.865
1.889
1.842
1.889
12,223
+0.07(+3.58%)
Jan 14, 2009
1.856
1.856
1.805
1.823
38,978
-0.04(-2.25%)
Jan 13, 2009
1.958
1.986
1.849
1.865
57,232
-0.12(-5.88%)
Jan 12, 2009
1.968
2.028
1.945
1.982
39,887
+0.05(+2.41%)
Jan 09, 2009
1.982
2.094
1.935
1.935
95,955
-0.07(-3.49%)
Jan 08, 2009
1.996
2.038
1.986
2.005
19,300
-0.04(-1.83%)
Jan 07, 2009
2.136
2.173
1.986
2.042
30,589
-0.07(-3.31%)
Jan 06, 2009
2.028
2.187
2.010
2.112
38,899
+0.06(+2.95%)
Jan 05, 2009
2.014
2.075
2.005
2.052
162,544
-0.04(-1.79%)
Jan 02, 2009
1.940
2.098
1.940
2.089
0
+0.07(+3.49%)
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
.