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 28, 2013
5.767
5.905
5.767
5.905
33,806
+0.14(+2.50%)
Mar 27, 2013
5.736
5.761
5.723
5.761
54,934
+0.03(+0.44%)
Mar 26, 2013
5.767
5.786
5.730
5.736
36,752
-0.01(-0.22%)
Mar 25, 2013
5.736
5.748
5.705
5.748
68,134
+0.08(+1.32%)
Mar 22, 2013
5.736
5.755
5.561
5.673
69,119
-0.09(-1.52%)
Mar 21, 2013
5.761
5.798
5.692
5.761
27,884
-0.03(-0.54%)
Mar 20, 2013
5.673
5.849
5.661
5.792
312,309
+0.13(+2.21%)
Mar 19, 2013
5.767
5.767
5.636
5.667
89,407
-0.08(-1.31%)
Mar 18, 2013
5.748
5.771
5.686
5.742
27,517
-0.02(-0.33%)
Mar 15, 2013
5.723
5.786
5.636
5.761
85,563
+0.02(+0.33%)
Mar 14, 2013
5.673
5.755
5.573
5.742
38,378
+0.08(+1.44%)
Mar 13, 2013
5.636
5.736
5.604
5.661
143,402
+0.03(+0.56%)
Mar 12, 2013
5.586
5.755
5.586
5.629
144,369
+0.06(+1.12%)
Mar 11, 2013
5.755
5.811
5.535
5.567
64,696
-0.18(-3.16%)
Mar 08, 2013
5.786
5.999
5.698
5.748
197,840
+0.02(+0.33%)
Mar 07, 2013
5.617
5.773
5.604
5.730
283,937
+0.10(+1.78%)
Mar 06, 2013
5.636
5.723
5.563
5.629
211,617
+0.06(+1.01%)
Mar 05, 2013
5.304
5.623
5.304
5.573
243,547
+0.28(+5.20%)
Mar 04, 2013
5.147
5.329
5.147
5.298
51,559
+0.10(+1.93%)
Mar 01, 2013
5.141
5.247
5.028
5.197
46,712
+0.03(+0.48%)
Feb 28, 2013
5.354
5.373
5.135
5.172
59,424
-0.04(-0.72%)
Feb 27, 2013
5.172
5.360
5.172
5.210
423,370
+0.06(+1.22%)
Feb 26, 2013
5.135
5.323
5.135
5.147
58,151
+0.02(+0.37%)
Feb 25, 2013
5.185
5.204
5.128
5.128
64,265
-0.07(-1.33%)
Feb 22, 2013
5.247
5.247
5.141
5.197
25,875
-0.01(-0.24%)
Feb 21, 2013
5.135
5.373
5.135
5.210
156,343
+0.05(+0.97%)
Feb 20, 2013
5.210
5.222
5.154
5.160
41,995
-0.06(-1.20%)
Feb 19, 2013
5.185
5.229
5.135
5.222
30,826
+0.06(+1.21%)
Feb 15, 2013
5.241
5.260
5.135
5.160
38,360
-0.08(-1.44%)
Feb 14, 2013
5.179
5.272
5.166
5.235
29,563
+0.05(+0.97%)
Feb 13, 2013
5.323
5.323
5.147
5.185
79,048
-0.15(-2.82%)
Feb 12, 2013
5.323
5.354
5.279
5.335
30,375
-0.01(-0.23%)
Feb 11, 2013
5.304
5.398
5.270
5.348
44,980
+0.06(+1.18%)
Feb 08, 2013
5.385
5.385
5.285
5.285
31,722
-0.08(-1.52%)
Feb 07, 2013
5.548
5.548
5.366
5.366
31,260
-0.18(-3.16%)
Feb 06, 2013
5.417
5.592
5.398
5.542
49,911
+0.16(+2.91%)
Feb 04, 2013
5.448
5.454
5.323
5.385
61,646
-0.07(-1.26%)
Feb 01, 2013
5.535
5.554
5.410
5.454
38,728
-0.09(-1.58%)
Jan 31, 2013
5.561
5.598
5.498
5.542
58,512
-0.09(-1.67%)
Jan 30, 2013
5.579
5.636
5.492
5.636
61,192
+0.06(+1.01%)
Jan 29, 2013
5.535
5.611
5.535
5.579
12,654
+0.05(+0.91%)
Jan 28, 2013
5.667
5.667
5.498
5.529
96,765
+0.02(+0.34%)
Jan 25, 2013
5.529
5.648
5.498
5.510
57,066
-0.04(-0.68%)
Jan 24, 2013
5.705
5.717
5.523
5.548
77,678
-0.17(-2.96%)
Jan 23, 2013
5.924
5.955
5.680
5.717
215,295
-0.22(-3.69%)
Jan 22, 2013
5.535
6.093
5.460
5.936
347,861
+0.40(+7.24%)
Jan 18, 2013
5.254
5.598
5.216
5.535
235,142
+0.32(+6.12%)
Jan 17, 2013
5.210
5.247
5.179
5.216
13,495
+0.04(+0.73%)
Jan 16, 2013
5.154
5.229
5.128
5.179
72,103
+0.04(+0.85%)
Jan 15, 2013
5.085
5.210
5.053
5.135
36,912
+0.01(+0.24%)
Jan 14, 2013
5.235
5.247
5.122
5.122
74,873
-0.06(-1.21%)
Jan 11, 2013
5.210
5.247
5.141
5.185
32,836
+0.01(+0.12%)
Jan 10, 2013
5.128
5.229
5.110
5.179
64,846
+0.08(+1.60%)
Jan 09, 2013
5.022
5.160
5.003
5.097
102,314
+0.06(+1.12%)
Jan 08, 2013
5.009
5.047
4.941
5.041
160,714
+0.04(+0.75%)
Jan 07, 2013
4.715
5.009
4.665
5.003
129,576
+0.33(+6.96%)
Jan 04, 2013
4.659
4.715
4.565
4.678
52,851
+0.01(+0.27%)
Jan 03, 2013
4.546
4.715
4.546
4.665
116,615
+0.12(+2.62%)
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
.