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 (%)
Oct 31, 2011
5.259
5.259
4.976
5.035
10,358
-0.22(-4.26%)
Oct 28, 2011
5.289
5.299
5.135
5.259
31,550
-0.06(-1.12%)
Oct 27, 2011
5.090
5.378
5.090
5.319
63,008
+0.17(+3.28%)
Oct 26, 2011
5.120
5.150
5.115
5.150
25,370
+0.05(+0.98%)
Oct 25, 2011
5.130
5.130
5.035
5.100
16,874
-0.05(-1.06%)
Oct 24, 2011
5.140
5.155
5.095
5.155
5,563
-0.01(-0.29%)
Oct 21, 2011
5.145
5.194
5.080
5.170
21,155
+0.06(+1.17%)
Oct 20, 2011
5.145
5.180
5.090
5.110
280,612
-0.00(-0.10%)
Oct 19, 2011
5.100
5.189
5.055
5.115
19,338
-0.09(-1.72%)
Oct 18, 2011
4.980
5.224
4.980
5.204
26,604
+0.18(+3.56%)
Oct 17, 2011
4.956
5.069
4.901
5.025
66,326
+0.00(+0.00%)
Oct 14, 2011
5.135
5.194
4.911
5.025
33,966
-0.06(-1.17%)
Oct 13, 2011
4.980
5.189
4.930
5.085
80,230
+0.11(+2.30%)
Oct 12, 2011
4.980
5.075
4.727
4.971
15,164
-0.01(-0.30%)
Oct 11, 2011
4.776
5.180
4.776
4.985
65,816
+0.23(+4.92%)
Oct 10, 2011
4.707
4.776
4.687
4.752
30,384
+0.07(+1.49%)
Oct 07, 2011
4.612
4.757
4.602
4.682
32,738
+0.11(+2.39%)
Oct 06, 2011
4.443
4.577
4.443
4.572
7,380
+0.11(+2.57%)
Oct 05, 2011
4.339
4.559
4.339
4.458
49,621
+0.15(+3.58%)
Oct 04, 2011
4.219
4.329
4.035
4.304
67,761
+0.02(+0.58%)
Oct 03, 2011
4.309
4.433
4.204
4.279
92,056
-0.05(-1.15%)
Sep 30, 2011
4.403
4.463
4.284
4.329
60,524
-0.08(-1.81%)
Sep 29, 2011
4.403
4.488
4.339
4.408
44,176
+0.04(+1.03%)
Sep 28, 2011
4.428
4.498
4.359
4.364
88,175
-0.04(-0.90%)
Sep 27, 2011
4.369
4.443
4.239
4.403
69,677
+0.12(+2.79%)
Sep 26, 2011
4.324
4.324
4.239
4.284
47,225
+0.04(+1.06%)
Sep 23, 2011
4.403
4.453
4.160
4.239
215,529
-0.16(-3.62%)
Sep 22, 2011
4.861
4.951
4.219
4.398
366,143
-0.58(-11.60%)
Sep 21, 2011
5.105
5.125
4.941
4.976
13,906
-0.13(-2.63%)
Sep 20, 2011
5.110
5.234
4.901
5.110
35,491
-0.01(-0.29%)
Sep 19, 2011
5.145
5.199
5.015
5.125
45,571
-0.15(-2.83%)
Sep 16, 2011
5.055
5.309
5.055
5.274
81,004
+0.21(+4.13%)
Sep 15, 2011
4.980
5.095
4.906
5.065
61,099
+0.16(+3.35%)
Sep 14, 2011
5.015
5.065
4.901
4.901
27,530
-0.13(-2.57%)
Sep 13, 2011
4.985
5.110
4.971
5.030
28,380
+0.06(+1.29%)
Sep 12, 2011
5.000
5.060
4.912
4.966
106,077
-0.12(-2.34%)
Sep 09, 2011
5.279
5.329
5.040
5.085
59,189
-0.21(-4.04%)
Sep 08, 2011
5.448
5.528
5.257
5.299
61,529
-0.16(-2.92%)
Sep 07, 2011
5.379
5.473
5.269
5.458
51,080
+0.10(+1.95%)
Sep 06, 2011
5.413
5.413
5.294
5.354
50,776
-0.17(-3.15%)
Sep 02, 2011
5.583
5.602
5.488
5.528
77,941
-0.05(-0.89%)
Sep 01, 2011
5.657
5.752
5.578
5.578
72,975
-0.10(-1.82%)
Aug 31, 2011
5.622
5.811
5.622
5.681
132,464
+0.09(+1.67%)
Aug 30, 2011
5.523
5.597
5.518
5.588
26,710
+0.01(+0.18%)
Aug 29, 2011
5.498
5.647
5.498
5.578
53,899
+0.08(+1.45%)
Aug 26, 2011
5.364
5.523
5.194
5.498
59,804
+0.01(+0.27%)
Aug 25, 2011
5.702
5.702
5.473
5.483
87,219
-0.11(-1.96%)
Aug 24, 2011
5.428
5.747
5.299
5.592
92,402
+0.09(+1.63%)
Aug 23, 2011
5.513
5.568
5.015
5.503
51,642
-0.03(-0.63%)
Aug 22, 2011
5.488
5.672
5.468
5.538
34,332
+0.06(+1.09%)
Aug 19, 2011
5.592
5.592
5.309
5.478
82,640
-0.14(-2.48%)
Aug 18, 2011
5.826
5.826
5.553
5.617
37,276
-0.28(-4.81%)
Aug 17, 2011
5.657
6.105
5.657
5.901
82,855
+0.27(+4.77%)
Aug 16, 2011
5.742
5.841
5.617
5.632
80,968
-0.14(-2.41%)
Aug 15, 2011
5.687
5.811
5.528
5.772
30,593
+0.13(+2.38%)
Aug 12, 2011
5.742
5.747
5.528
5.637
46,182
-0.08(-1.39%)
Aug 11, 2011
5.632
5.787
5.573
5.717
90,477
+0.07(+1.32%)
Aug 10, 2011
5.732
5.732
5.622
5.642
107,257
-0.07(-1.31%)
Aug 09, 2011
5.821
5.806
5.622
5.717
117,415
+0.07(+1.23%)
Aug 08, 2011
5.821
5.901
5.568
5.647
339,796
-0.39(-6.43%)
Aug 05, 2011
6.090
6.135
5.878
6.035
53,566
-0.07(-1.14%)
Aug 04, 2011
6.269
6.269
6.075
6.105
65,707
-0.17(-2.70%)
Aug 03, 2011
6.279
6.289
6.070
6.274
29,377
-0.08(-1.33%)
Aug 02, 2011
6.299
6.540
6.294
6.359
18,593
+0.05(+0.79%)
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
.