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 (%)
Aug 31, 2011
5.682
5.873
5.682
5.741
131,078
+0.09(+1.67%)
Aug 30, 2011
5.581
5.657
5.576
5.647
26,431
+0.01(+0.18%)
Aug 29, 2011
5.556
5.707
5.556
5.637
53,335
+0.08(+1.45%)
Aug 26, 2011
5.420
5.581
5.249
5.556
59,178
+0.02(+0.27%)
Aug 25, 2011
5.762
5.762
5.531
5.541
86,306
-0.11(-1.96%)
Aug 24, 2011
5.486
5.808
5.355
5.652
91,435
+0.09(+1.63%)
Aug 23, 2011
5.571
5.626
5.068
5.561
51,102
-0.04(-0.63%)
Aug 22, 2011
5.546
5.732
5.526
5.596
33,972
+0.06(+1.09%)
Aug 19, 2011
5.652
5.652
5.365
5.536
81,775
-0.14(-2.48%)
Aug 18, 2011
5.888
5.888
5.611
5.677
36,886
-0.29(-4.81%)
Aug 17, 2011
5.717
6.170
5.717
5.963
81,988
+0.27(+4.77%)
Aug 16, 2011
5.802
5.903
5.677
5.692
80,121
-0.14(-2.41%)
Aug 15, 2011
5.747
5.873
5.586
5.833
30,273
+0.14(+2.38%)
Aug 12, 2011
5.802
5.808
5.586
5.697
45,698
-0.08(-1.39%)
Aug 11, 2011
5.692
5.848
5.632
5.777
89,530
+0.08(+1.32%)
Aug 10, 2011
5.792
5.792
5.682
5.702
106,134
-0.08(-1.31%)
Aug 09, 2011
5.883
5.868
5.682
5.777
116,186
+0.07(+1.23%)
Aug 08, 2011
5.883
5.963
5.626
5.707
336,239
-0.39(-6.43%)
Aug 05, 2011
6.154
6.200
5.940
6.099
53,005
-0.07(-1.14%)
Aug 04, 2011
6.335
6.335
6.139
6.170
65,020
-0.17(-2.70%)
Aug 03, 2011
6.346
6.356
6.134
6.340
29,070
-0.09(-1.33%)
Aug 02, 2011
6.366
6.609
6.361
6.426
18,398
+0.05(+0.79%)
Aug 01, 2011
6.340
6.461
6.290
6.376
77,233
+0.00(+0.00%)
Jul 29, 2011
6.330
6.386
6.330
6.376
4,991
-0.01(-0.16%)
Jul 28, 2011
6.371
6.406
6.351
6.386
68,890
-0.04(-0.55%)
Jul 27, 2011
6.491
6.501
6.371
6.421
41,104
-0.08(-1.16%)
Jul 26, 2011
6.511
6.527
6.461
6.496
23,451
-0.04(-0.54%)
Jul 25, 2011
6.612
6.612
6.532
6.532
26,725
-0.08(-1.22%)
Jul 22, 2011
6.642
6.657
6.587
6.612
12,927
-0.06(-0.90%)
Jul 21, 2011
6.547
6.672
6.547
6.672
59,849
+0.14(+2.08%)
Jul 20, 2011
6.547
6.602
6.527
6.537
8,975
+0.03(+0.39%)
Jul 19, 2011
6.552
6.572
6.501
6.511
142,332
+0.04(+0.62%)
Jul 18, 2011
6.486
6.537
6.461
6.471
59,047
-0.05(-0.77%)
Jul 15, 2011
6.557
6.582
6.521
6.521
35,882
-0.05(-0.69%)
Jul 14, 2011
6.562
6.607
6.542
6.567
11,743
-0.01(-0.08%)
Jul 13, 2011
6.657
6.657
6.446
6.572
68,293
-0.07(-0.98%)
Jul 12, 2011
6.713
6.713
6.637
6.637
19,898
-0.08(-1.12%)
Jul 11, 2011
6.753
6.848
6.713
6.713
21,785
-0.12(-1.69%)
Jul 08, 2011
6.833
6.848
6.778
6.828
28,268
-0.05(-0.73%)
Jul 07, 2011
7.039
7.039
6.853
6.878
29,010
+0.09(+1.33%)
Jul 06, 2011
6.924
6.944
6.732
6.788
81,574
-0.13(-1.82%)
Jul 05, 2011
6.863
6.989
6.818
6.914
25,118
+0.08(+1.10%)
Jul 01, 2011
6.894
6.999
6.798
6.838
54,077
-0.08(-1.16%)
Jun 30, 2011
6.828
6.938
6.828
6.919
50,221
+0.12(+1.70%)
Jun 29, 2011
6.828
7.034
6.793
6.803
53,815
+0.02(+0.30%)
Jun 28, 2011
6.858
6.858
6.738
6.783
78,537
-0.03(-0.37%)
Jun 27, 2011
6.894
6.894
6.793
6.808
25,949
-0.06(-0.84%)
Jun 24, 2011
6.697
6.888
6.667
6.866
78,408
+0.19(+2.90%)
Jun 23, 2011
6.511
6.738
6.467
6.672
103,175
+0.13(+2.01%)
Jun 22, 2011
6.562
6.562
6.511
6.541
21,711
-0.03(-0.47%)
Jun 21, 2011
6.587
6.753
6.552
6.572
31,238
+0.05(+0.77%)
Jun 20, 2011
6.451
6.652
6.451
6.521
43,465
+0.06(+0.86%)
Jun 17, 2011
6.516
6.562
6.461
6.466
159,649
-0.01(-0.16%)
Jun 16, 2011
6.532
6.562
6.466
6.476
53,369
-0.07(-1.08%)
Jun 15, 2011
6.542
6.587
6.436
6.547
59,423
-0.09(-1.36%)
Jun 14, 2011
6.637
6.652
6.627
6.637
23,827
+0.02(+0.30%)
Jun 13, 2011
6.562
6.642
6.547
6.617
50,692
+0.06(+0.84%)
Jun 10, 2011
6.511
6.607
6.441
6.562
71,237
+0.04(+0.62%)
Jun 09, 2011
6.537
6.627
6.496
6.521
28,774
-0.02(-0.31%)
Jun 08, 2011
6.501
6.657
6.436
6.542
140,896
+0.31(+4.94%)
Jun 07, 2011
6.253
6.277
6.224
6.234
17,240
+0.00(+0.08%)
Jun 06, 2011
6.243
6.258
6.224
6.229
35,029
-0.01(-0.16%)
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
.