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 (%)
Jul 29, 2005
5.829
5.875
5.689
5.722
115,588
-0.11(-1.84%)
Jul 28, 2005
5.642
5.829
5.642
5.829
119,019
+0.21(+3.73%)
Jul 27, 2005
5.596
5.759
5.596
5.619
178,422
+0.02(+0.42%)
Jul 26, 2005
5.596
5.717
5.456
5.596
92,213
+0.00(+0.00%)
Jul 25, 2005
5.572
5.619
5.400
5.596
182,496
+0.01(+0.25%)
Jul 22, 2005
5.745
5.745
5.563
5.582
278,141
-0.15(-2.68%)
Jul 21, 2005
5.806
5.806
5.712
5.736
80,204
-0.07(-1.20%)
Jul 20, 2005
5.810
5.866
5.652
5.806
281,786
-0.10(-1.66%)
Jul 19, 2005
6.062
6.062
5.838
5.903
638,845
-0.07(-1.09%)
Jul 18, 2005
6.062
6.085
5.931
5.969
160,622
-0.09(-1.54%)
Jul 15, 2005
6.015
6.062
5.992
6.062
410,456
+0.04(+0.70%)
Jul 14, 2005
6.039
6.039
5.969
6.020
122,450
+0.02(+0.39%)
Jul 13, 2005
5.922
6.039
5.922
5.997
346,121
+0.13(+2.23%)
Jul 12, 2005
5.899
5.899
5.806
5.866
176,277
+0.01(+0.24%)
Jul 11, 2005
5.712
5.950
5.712
5.852
143,895
+0.14(+2.53%)
Jul 08, 2005
5.689
5.736
5.684
5.708
82,777
+0.02(+0.41%)
Jul 07, 2005
5.680
5.694
5.605
5.684
206,086
-0.04(-0.73%)
Jul 06, 2005
5.642
5.782
5.605
5.726
238,468
+0.08(+1.49%)
Jul 05, 2005
5.647
5.754
5.582
5.642
97,145
+0.04(+0.75%)
Jul 01, 2005
5.698
5.698
5.474
5.600
105,509
-0.09(-1.56%)
Jun 30, 2005
5.596
5.698
5.516
5.689
185,284
+0.09(+1.67%)
Jun 29, 2005
5.474
5.642
5.474
5.596
82,992
+0.12(+2.21%)
Jun 28, 2005
5.460
5.549
5.391
5.474
29,165
+0.03(+0.51%)
Jun 27, 2005
5.409
5.521
5.386
5.447
49,752
+0.04(+0.69%)
Jun 24, 2005
5.712
5.712
5.409
5.409
140,464
-0.30(-5.31%)
Jun 23, 2005
5.316
5.768
5.316
5.712
372,284
+0.38(+7.17%)
Jun 22, 2005
5.419
5.419
5.274
5.330
231,391
-0.08(-1.47%)
Jun 21, 2005
5.712
5.712
5.409
5.409
225,386
-0.28(-4.92%)
Jun 20, 2005
5.670
5.722
5.642
5.689
44,819
+0.00(+0.00%)
Jun 17, 2005
5.661
5.722
5.596
5.689
109,369
+0.05(+0.83%)
Jun 16, 2005
5.782
5.782
5.591
5.642
134,888
-0.14(-2.42%)
Jun 15, 2005
5.829
5.848
5.782
5.782
186,571
-0.05(-0.80%)
Jun 14, 2005
5.810
5.857
5.740
5.829
139,821
+0.03(+0.56%)
Jun 13, 2005
5.479
5.875
5.479
5.796
457,850
+0.30(+5.43%)
Jun 10, 2005
5.633
5.633
5.488
5.498
127,383
-0.11(-2.00%)
Jun 09, 2005
5.768
5.792
5.526
5.610
136,604
-0.15(-2.59%)
Jun 08, 2005
5.764
5.829
5.750
5.759
359,203
+0.02(+0.41%)
Jun 07, 2005
5.945
5.945
5.642
5.736
208,874
-0.19(-3.15%)
Jun 06, 2005
5.899
5.992
5.880
5.922
254,980
+0.07(+1.20%)
Jun 03, 2005
5.806
5.857
5.782
5.852
230,962
+0.06(+0.97%)
Jun 02, 2005
5.820
5.829
5.768
5.796
133,816
-0.02(-0.40%)
Jun 01, 2005
5.838
5.875
5.796
5.820
228,388
+0.01(+0.24%)
May 31, 2005
5.820
5.922
5.782
5.806
230,533
-0.06(-1.03%)
May 27, 2005
5.750
5.899
5.689
5.866
239,540
+0.11(+1.86%)
May 26, 2005
5.647
5.778
5.596
5.759
213,591
+0.09(+1.56%)
May 25, 2005
5.820
5.820
5.670
5.670
87,066
-0.10(-1.78%)
May 24, 2005
5.773
5.806
5.689
5.773
171,774
+0.00(+0.00%)
May 23, 2005
5.945
5.955
5.754
5.773
119,448
-0.13(-2.13%)
May 20, 2005
6.006
6.006
5.829
5.899
183,783
+0.07(+1.20%)
May 19, 2005
5.764
6.015
5.712
5.829
459,780
+0.07(+1.21%)
May 18, 2005
5.642
5.829
5.642
5.759
146,898
+0.13(+2.24%)
May 17, 2005
5.540
5.708
5.521
5.633
74,628
+0.05(+0.83%)
May 16, 2005
5.736
5.740
5.456
5.586
191,503
-0.20(-3.39%)
May 13, 2005
5.806
5.806
5.554
5.782
610,752
-0.07(-1.20%)
May 12, 2005
5.875
5.931
5.829
5.852
451,845
-0.02(-0.40%)
May 11, 2005
5.829
5.880
5.782
5.875
329,823
+0.09(+1.61%)
May 10, 2005
5.824
5.862
5.736
5.782
524,758
-0.04(-0.72%)
May 09, 2005
5.656
5.829
5.642
5.824
156,333
+0.07(+1.30%)
May 06, 2005
5.596
5.750
5.526
5.750
495,807
+0.13(+2.32%)
May 05, 2005
5.782
5.871
5.610
5.619
279,856
-0.08(-1.39%)
May 04, 2005
5.456
5.750
5.456
5.698
507,388
+0.28(+5.07%)
May 03, 2005
5.400
5.492
5.330
5.423
45,034
+0.02(+0.43%)
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
.