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
9.423
9.960
9.423
9.927
137,017
+0.44(+4.69%)
Mar 30, 2016
9.456
9.506
9.376
9.483
52,459
+0.01(+0.07%)
Mar 29, 2016
9.463
9.602
9.310
9.476
97,647
-0.02(-0.21%)
Mar 28, 2016
9.536
9.536
9.250
9.496
122,319
+0.05(+0.49%)
Mar 24, 2016
9.489
9.449
9.449
9.449
51,086
-0.11(-1.18%)
Mar 23, 2016
9.502
9.675
9.323
9.562
170,595
-0.05(-0.55%)
Mar 22, 2016
9.177
9.755
9.091
9.615
172,366
+0.45(+4.92%)
Mar 21, 2016
9.011
9.164
8.733
9.164
84,562
+0.21(+2.30%)
Mar 18, 2016
9.204
9.284
8.899
8.958
59,086
-0.16(-1.75%)
Mar 17, 2016
8.719
9.157
8.673
9.118
49,766
+0.43(+4.97%)
Mar 16, 2016
8.573
8.779
8.301
8.686
71,279
+0.09(+1.08%)
Mar 15, 2016
8.607
8.646
8.281
8.593
98,890
-0.01(-0.15%)
Mar 14, 2016
8.668
8.713
8.534
8.607
37,253
-0.08(-0.92%)
Mar 11, 2016
8.779
8.846
8.520
8.686
39,860
-0.03(-0.38%)
Mar 10, 2016
9.065
9.065
8.627
8.719
64,953
-0.29(-3.17%)
Mar 09, 2016
8.799
9.005
8.640
9.005
57,216
+0.19(+2.18%)
Mar 08, 2016
8.958
8.992
8.613
8.812
58,146
-0.17(-1.92%)
Mar 07, 2016
8.693
8.992
8.680
8.985
120,352
+0.29(+3.28%)
Mar 04, 2016
8.540
8.746
8.447
8.700
169,237
+0.17(+1.94%)
Mar 03, 2016
8.759
8.925
8.321
8.534
131,088
-0.25(-2.87%)
Mar 02, 2016
9.131
9.131
8.613
8.786
189,655
-0.46(-5.02%)
Mar 01, 2016
9.230
9.290
9.025
9.250
134,798
+0.01(+0.07%)
Feb 29, 2016
8.540
9.244
8.361
9.244
307,107
+0.67(+7.82%)
Feb 26, 2016
7.737
8.686
7.565
8.573
681,307
+0.68(+8.57%)
Feb 25, 2016
7.737
8.102
7.711
7.897
84,734
+0.03(+0.34%)
Feb 24, 2016
7.080
7.996
7.021
7.870
185,347
+0.74(+10.43%)
Feb 23, 2016
7.406
7.498
7.127
7.127
78,227
-0.28(-3.76%)
Feb 22, 2016
7.100
7.631
7.061
7.406
168,999
+0.43(+6.18%)
Feb 19, 2016
6.994
7.133
6.835
6.974
70,228
+0.01(+0.19%)
Feb 18, 2016
6.802
7.061
6.735
6.961
356,052
+0.19(+2.84%)
Feb 17, 2016
6.954
7.187
6.735
6.769
798,403
-0.25(-3.50%)
Feb 16, 2016
7.153
7.190
6.888
7.014
135,715
-0.01(-0.19%)
Feb 12, 2016
6.842
7.027
7.027
7.027
201,331
+0.31(+4.54%)
Feb 11, 2016
6.715
6.848
6.589
6.722
290,170
-0.09(-1.36%)
Feb 10, 2016
6.715
6.822
6.543
6.815
50,709
+0.09(+1.28%)
Feb 09, 2016
6.775
7.001
6.669
6.729
43,872
+0.03(+0.50%)
Feb 08, 2016
6.988
7.392
6.543
6.696
122,661
-0.44(-6.23%)
Feb 05, 2016
6.755
7.187
6.755
7.140
81,988
+0.30(+4.36%)
Feb 04, 2016
6.589
7.061
6.450
6.842
48,122
+0.27(+4.14%)
Feb 03, 2016
6.583
6.742
6.470
6.569
113,319
+0.03(+0.51%)
Feb 02, 2016
6.828
6.828
6.483
6.536
52,248
-0.31(-4.55%)
Feb 01, 2016
7.545
7.552
6.735
6.848
118,641
-0.57(-7.69%)
Jan 29, 2016
6.457
7.419
6.457
7.419
254,731
+0.99(+15.38%)
Jan 28, 2016
6.437
6.589
6.397
6.430
151,696
+0.09(+1.47%)
Jan 27, 2016
6.317
6.470
6.118
6.337
158,114
+0.00(+0.00%)
Jan 26, 2016
6.304
6.516
6.231
6.337
180,532
+0.05(+0.74%)
Jan 25, 2016
6.291
6.470
6.191
6.291
69,224
+0.00(+0.00%)
Jan 22, 2016
6.151
6.437
6.052
6.291
227,265
+0.24(+3.95%)
Jan 21, 2016
5.747
6.105
5.587
6.052
284,213
+0.31(+5.43%)
Jan 20, 2016
5.627
5.932
5.368
5.740
246,167
+0.03(+0.58%)
Jan 19, 2016
6.045
6.045
5.674
5.707
102,534
-0.26(-4.34%)
Jan 15, 2016
6.005
5.966
5.966
5.966
86,500
-0.23(-3.75%)
Jan 14, 2016
6.384
6.390
5.913
6.198
545,298
-0.20(-3.11%)
Jan 13, 2016
6.636
6.729
6.297
6.397
155,393
-0.13(-1.93%)
Jan 12, 2016
6.868
6.968
6.477
6.523
104,974
-0.21(-3.15%)
Jan 11, 2016
6.616
6.822
6.523
6.735
162,579
+0.12(+1.81%)
Jan 08, 2016
6.788
6.868
6.496
6.616
233,104
-0.12(-1.77%)
Jan 07, 2016
7.001
7.180
6.696
6.735
217,938
-0.44(-6.11%)
Jan 06, 2016
7.863
7.897
7.167
7.173
382,451
-0.80(-9.99%)
Jan 05, 2016
8.029
8.136
7.917
7.970
98,361
-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
.