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, 2005
6.048
6.062
5.829
5.852
733,847
-0.24(-3.98%)
Mar 30, 2005
5.997
6.109
5.806
6.095
170,273
+0.09(+1.55%)
Mar 29, 2005
6.062
6.179
5.973
6.001
196,650
-0.06(-1.00%)
Mar 28, 2005
6.137
6.179
6.053
6.062
219,382
-0.12(-1.96%)
Mar 24, 2005
6.053
6.221
6.025
6.183
306,877
+0.08(+1.38%)
Mar 23, 2005
6.015
6.165
6.015
6.099
316,956
+0.09(+1.47%)
Mar 22, 2005
6.165
6.202
5.969
6.011
318,457
-0.24(-3.81%)
Mar 21, 2005
6.342
6.430
6.099
6.249
144,110
-0.19(-2.90%)
Mar 18, 2005
6.514
6.514
6.391
6.435
286,504
-0.08(-1.22%)
Mar 17, 2005
6.458
6.575
6.430
6.514
1,048,230
-0.04(-0.57%)
Mar 16, 2005
6.505
6.640
6.477
6.552
362,205
-0.02(-0.35%)
Mar 15, 2005
6.342
6.645
6.314
6.575
1,049,731
+0.26(+4.06%)
Mar 14, 2005
6.482
6.598
6.319
6.319
1,627,030
-0.36(-5.44%)
Mar 11, 2005
6.738
6.878
6.640
6.682
253,908
-0.08(-1.17%)
Mar 10, 2005
6.948
6.995
6.729
6.761
299,157
-0.35(-4.92%)
Mar 09, 2005
7.391
7.410
6.836
7.111
726,555
-0.44(-5.86%)
Mar 08, 2005
7.825
7.839
7.461
7.554
261,843
-0.25(-3.23%)
Mar 07, 2005
7.787
7.904
7.741
7.806
319,959
-0.10(-1.24%)
Mar 04, 2005
7.918
7.974
7.871
7.904
327,250
+0.02(+0.24%)
Mar 03, 2005
7.927
7.974
7.857
7.885
251,120
-0.09(-1.11%)
Mar 02, 2005
7.918
8.021
7.787
7.974
161,051
+0.10(+1.30%)
Mar 01, 2005
7.750
7.881
7.741
7.871
258,411
+0.21(+2.80%)
Feb 28, 2005
7.974
8.249
7.601
7.657
606,034
-0.20(-2.49%)
Feb 25, 2005
7.456
8.016
7.456
7.853
434,689
+0.40(+5.32%)
Feb 24, 2005
7.792
7.829
7.391
7.456
321,889
-0.17(-2.26%)
Feb 23, 2005
6.948
7.638
6.878
7.629
711,758
+0.69(+10.02%)
Feb 22, 2005
6.831
6.995
6.831
6.934
276,425
+0.11(+1.57%)
Feb 18, 2005
6.808
6.855
6.575
6.827
197,293
-0.01(-0.14%)
Feb 17, 2005
7.135
7.158
6.780
6.836
1,261,178
-0.30(-4.25%)
Feb 16, 2005
7.158
7.265
7.135
7.139
354,056
+0.05(+0.72%)
Feb 15, 2005
7.125
7.135
7.065
7.088
385,580
+0.02(+0.26%)
Feb 14, 2005
6.715
7.274
6.715
7.069
1,043,083
+0.56(+8.67%)
Feb 11, 2005
6.155
6.645
6.155
6.505
180,137
+0.34(+5.52%)
Feb 10, 2005
6.015
6.267
5.987
6.165
735,562
+0.20(+3.28%)
Feb 09, 2005
6.118
6.249
5.969
5.969
2,607,708
-0.10(-1.69%)
Feb 08, 2005
6.057
6.146
5.978
6.071
114,730
+0.05(+0.77%)
Feb 07, 2005
5.922
6.132
5.843
6.025
723,553
+0.15(+2.54%)
Feb 04, 2005
5.782
6.109
5.782
5.875
375,715
+0.19(+3.28%)
Feb 03, 2005
5.722
5.764
5.670
5.689
510,604
+0.01(+0.25%)
Feb 02, 2005
5.773
5.773
5.591
5.675
2,796,639
-0.06(-0.98%)
Feb 01, 2005
5.689
5.815
5.689
5.731
156,762
+0.02(+0.41%)
Jan 31, 2005
5.782
5.810
5.638
5.708
225,172
-0.07(-1.13%)
Jan 28, 2005
5.806
5.834
5.712
5.773
554,138
+0.01(+0.16%)
Jan 27, 2005
5.614
5.806
5.596
5.764
911,411
+0.15(+2.66%)
Jan 26, 2005
5.339
5.708
5.339
5.614
469,216
+0.35(+6.55%)
Jan 25, 2005
5.316
5.377
5.181
5.269
143,681
-0.07(-1.31%)
Jan 24, 2005
5.325
5.386
5.316
5.339
39,244
+0.03(+0.62%)
Jan 21, 2005
5.339
5.353
5.307
5.307
47,822
-0.03(-0.61%)
Jan 20, 2005
5.316
5.363
5.213
5.339
81,490
-0.02(-0.35%)
Jan 19, 2005
5.255
5.409
5.255
5.358
85,994
+0.07(+1.41%)
Jan 18, 2005
5.502
5.502
5.283
5.283
90,068
-0.20(-3.57%)
Jan 14, 2005
5.363
5.479
5.316
5.479
113,658
+0.18(+3.43%)
Jan 13, 2005
5.386
5.414
5.274
5.297
63,691
-0.09(-1.65%)
Jan 12, 2005
5.363
5.502
5.223
5.386
267,204
+0.05(+0.87%)
Jan 11, 2005
5.129
5.353
5.118
5.339
548,776
+0.20(+3.90%)
Jan 10, 2005
5.134
5.153
5.129
5.139
548,562
+0.00(+0.00%)
Jan 07, 2005
5.167
5.167
5.129
5.139
508,674
-0.01(-0.18%)
Jan 06, 2005
5.129
5.148
5.097
5.148
195,149
+0.02(+0.36%)
Jan 05, 2005
5.153
5.171
5.120
5.129
352,769
-0.02(-0.45%)
Jan 04, 2005
5.251
5.251
5.129
5.153
520,255
-0.11(-2.13%)
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
.