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
)
11.10
-0.07 (-0.63%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 (%)
Jun 30, 2008
5.330
5.498
5.255
5.255
217,775
-0.16(-3.01%)
Jun 27, 2008
5.596
5.619
5.386
5.419
210,199
-0.17(-3.09%)
Jun 26, 2008
5.596
5.596
5.414
5.591
354,178
+0.06(+1.10%)
Jun 25, 2008
5.185
6.319
5.185
5.530
2,371,865
+0.31(+5.99%)
Jun 24, 2008
5.339
5.363
5.199
5.218
249,722
-0.08(-1.50%)
Jun 23, 2008
5.269
5.339
5.246
5.297
82,335
-0.04(-0.79%)
Jun 20, 2008
5.488
5.530
5.237
5.339
303,703
-0.24(-4.26%)
Jun 19, 2008
5.591
5.596
5.395
5.577
158,471
-0.02(-0.33%)
Jun 18, 2008
5.400
5.680
5.349
5.596
321,382
+0.20(+3.63%)
Jun 17, 2008
5.498
5.566
5.391
5.400
168,235
-0.15(-2.69%)
Jun 16, 2008
5.680
5.922
5.521
5.549
178,274
-0.25(-4.34%)
Jun 13, 2008
5.684
5.824
5.666
5.801
118,813
+0.09(+1.63%)
Jun 12, 2008
5.754
5.820
5.689
5.708
192,485
+0.02(+0.41%)
Jun 11, 2008
5.959
6.029
5.666
5.684
347,798
-0.28(-4.77%)
Jun 10, 2008
6.081
6.127
5.885
5.969
462,381
-0.18(-2.88%)
Jun 09, 2008
6.314
6.365
6.090
6.146
419,191
-0.11(-1.72%)
Jun 06, 2008
6.267
6.379
6.211
6.253
995,289
-0.25(-3.80%)
Jun 05, 2008
6.258
6.510
6.249
6.500
1,108,617
+0.30(+4.81%)
Jun 04, 2008
6.328
6.360
6.137
6.202
1,039,129
-0.02(-0.37%)
Jun 03, 2008
6.295
6.305
6.095
6.225
586,515
-0.07(-1.11%)
Jun 02, 2008
6.193
6.295
6.146
6.295
131,138
+0.08(+1.28%)
May 30, 2008
6.570
6.570
6.165
6.216
1,018,938
-0.28(-4.38%)
May 29, 2008
6.528
6.575
6.500
6.500
184,124
-0.07(-1.06%)
May 28, 2008
6.570
6.654
6.510
6.570
96,931
-0.04(-0.63%)
May 27, 2008
6.542
6.687
6.542
6.612
148,506
+0.03(+0.42%)
May 26, 2008
6.626
6.747
6.510
6.584
0
+0.00(+0.00%)
May 23, 2008
6.626
6.747
6.510
6.584
173,151
-0.12(-1.74%)
May 22, 2008
6.561
6.757
6.561
6.701
129,313
+0.14(+2.06%)
May 21, 2008
6.547
6.836
6.528
6.566
344,191
-0.01(-0.14%)
May 20, 2008
6.673
6.673
6.556
6.575
92,213
-0.11(-1.67%)
May 19, 2008
6.556
6.757
6.528
6.687
152,956
+0.15(+2.36%)
May 16, 2008
6.552
6.615
6.482
6.533
367,009
+0.01(+0.21%)
May 15, 2008
6.253
6.584
6.239
6.519
1,848,934
+0.19(+3.02%)
May 14, 2008
6.547
6.547
6.319
6.328
295,608
-0.15(-2.37%)
May 13, 2008
6.249
6.808
6.221
6.482
4,808,604
+0.20(+3.19%)
May 12, 2008
6.454
6.465
6.179
6.281
378,658
-0.20(-3.09%)
May 09, 2008
6.500
6.500
6.337
6.482
144,000
-0.01(-0.22%)
May 08, 2008
6.556
6.594
6.342
6.496
238,770
-0.15(-2.25%)
May 07, 2008
6.761
6.761
6.482
6.645
232,124
-0.07(-1.11%)
May 06, 2008
6.505
6.845
6.412
6.720
455,564
+0.30(+4.72%)
May 05, 2008
6.528
6.528
6.388
6.416
200,922
-0.07(-1.15%)
May 02, 2008
6.408
6.496
6.328
6.491
141,363
+0.08(+1.24%)
May 01, 2008
6.486
6.528
6.295
6.412
234,024
-0.08(-1.22%)
Apr 30, 2008
6.398
6.505
6.342
6.491
294,362
+0.19(+3.03%)
Apr 29, 2008
6.328
6.412
6.286
6.300
265,531
-0.05(-0.81%)
Apr 28, 2008
6.295
6.388
6.291
6.351
183,579
+0.01(+0.22%)
Apr 25, 2008
6.319
6.342
6.174
6.337
320,623
+0.05(+0.82%)
Apr 24, 2008
6.253
6.370
6.155
6.286
411,529
+0.04(+0.60%)
Apr 23, 2008
6.188
6.281
6.132
6.249
837,769
+0.03(+0.53%)
Apr 22, 2008
6.165
6.225
6.127
6.216
291,771
-0.03(-0.45%)
Apr 21, 2008
6.342
6.346
6.174
6.244
69,202
-0.05(-0.81%)
Apr 18, 2008
6.892
6.892
6.272
6.295
88,301
-0.00(-0.07%)
Apr 17, 2008
6.272
6.384
6.230
6.300
115,256
+0.00(+0.00%)
Apr 16, 2008
6.281
6.342
6.251
6.300
77,201
+0.05(+0.82%)
Apr 15, 2008
6.482
6.482
6.137
6.249
323,089
-0.16(-2.55%)
Apr 14, 2008
6.514
6.514
6.346
6.412
141,967
-0.05(-0.72%)
Apr 11, 2008
6.538
6.622
6.374
6.458
354,056
-0.14(-2.12%)
Apr 10, 2008
6.664
6.738
6.528
6.598
326,606
-0.14(-2.08%)
Apr 09, 2008
6.925
6.925
6.710
6.738
271,165
-0.21(-3.09%)
Apr 08, 2008
6.995
6.995
6.850
6.953
110,870
-0.02(-0.27%)
Apr 07, 2008
6.948
6.995
6.883
6.971
98,646
+0.07(+1.01%)
Apr 04, 2008
6.971
6.981
6.878
6.901
248,041
-0.14(-1.99%)
Apr 03, 2008
7.009
7.041
6.827
7.041
206,515
+0.05(+0.67%)
Apr 02, 2008
6.598
7.055
6.598
6.995
283,931
+0.32(+4.82%)
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
.