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, 2003
4.929
4.929
4.826
4.850
431,472
-0.09(-1.89%)
Oct 30, 2003
5.353
5.353
4.943
4.943
184,212
-0.39(-7.26%)
Oct 29, 2003
5.059
5.409
5.041
5.330
296,798
+0.32(+6.33%)
Oct 28, 2003
4.789
5.008
4.789
5.013
184,641
+0.27(+5.70%)
Oct 27, 2003
4.780
4.831
4.696
4.742
99,075
+0.09(+1.90%)
Oct 24, 2003
4.598
4.696
4.588
4.654
289,721
+0.10(+2.25%)
Oct 23, 2003
4.640
4.640
4.509
4.551
126,954
-0.06(-1.21%)
Oct 22, 2003
4.640
4.654
4.588
4.607
304,089
-0.01(-0.20%)
Oct 21, 2003
4.556
4.663
4.556
4.616
596,384
+0.05(+1.12%)
Oct 20, 2003
4.663
4.668
4.547
4.565
391,585
+0.02(+0.51%)
Oct 17, 2003
4.570
4.584
4.523
4.542
238,468
+0.02(+0.41%)
Oct 16, 2003
4.570
4.570
4.495
4.523
43,533
-0.02(-0.41%)
Oct 15, 2003
4.724
4.724
4.542
4.542
132,958
-0.21(-4.51%)
Oct 14, 2003
4.850
4.850
4.700
4.756
88,353
-0.08(-1.64%)
Oct 13, 2003
4.556
5.036
4.710
4.836
225,601
+0.28(+6.14%)
Oct 10, 2003
4.407
4.528
4.407
4.556
376,359
+0.15(+3.39%)
Oct 09, 2003
4.453
4.453
4.435
4.407
23,803
-0.03(-0.63%)
Oct 08, 2003
4.453
4.453
4.444
4.435
19,514
+0.00(+0.11%)
Oct 07, 2003
4.505
4.481
4.407
4.430
21,230
-0.07(-1.66%)
Oct 06, 2003
4.477
4.528
4.477
4.505
70,982
+0.05(+1.15%)
Oct 03, 2003
4.407
4.453
4.407
4.453
51,682
+0.04(+0.95%)
Oct 02, 2003
4.365
4.430
4.337
4.411
105,080
+0.13(+3.05%)
Oct 01, 2003
4.225
4.285
4.220
4.281
108,511
-0.01(-0.22%)
Sep 30, 2003
4.192
4.290
4.192
4.290
77,201
+0.16(+3.84%)
Sep 29, 2003
4.150
4.197
4.131
4.131
15,225
-0.02(-0.45%)
Sep 26, 2003
4.150
4.150
4.113
4.150
18,442
+0.04(+0.91%)
Sep 25, 2003
4.159
4.159
4.159
4.113
12,438
-0.07(-1.67%)
Sep 24, 2003
4.173
4.211
4.159
4.183
24,232
+0.00(+0.11%)
Sep 23, 2003
4.267
4.243
4.178
4.178
158,049
-0.09(-2.08%)
Sep 22, 2003
4.281
4.281
4.220
4.267
87,495
+0.02(+0.55%)
Sep 19, 2003
4.248
4.285
4.248
4.243
159,121
-0.04(-0.87%)
Sep 18, 2003
4.127
4.243
4.127
4.281
138,963
+0.20(+4.91%)
Sep 17, 2003
4.220
4.243
4.080
4.080
264,630
-0.16(-3.85%)
Sep 16, 2003
4.155
4.243
4.155
4.243
145,611
+0.05(+1.11%)
Sep 15, 2003
4.267
4.267
4.197
4.197
77,630
-0.07(-1.64%)
Sep 12, 2003
4.337
4.453
4.267
4.267
107,653
-0.03(-0.76%)
Sep 11, 2003
4.211
4.337
4.211
4.299
116,660
+0.14(+3.25%)
Sep 10, 2003
4.150
4.187
4.150
4.164
22,302
-0.02(-0.56%)
Sep 09, 2003
4.197
4.248
4.155
4.187
60,689
+0.01(+0.34%)
Sep 08, 2003
4.136
4.197
4.136
4.173
116,660
+0.08(+2.05%)
Sep 05, 2003
4.122
4.173
4.090
4.090
43,104
+0.01(+0.34%)
Sep 04, 2003
4.024
4.099
4.024
4.076
18,442
+0.00(+0.11%)
Sep 03, 2003
4.034
4.104
3.996
4.071
79,989
+0.04(+0.92%)
Sep 02, 2003
3.926
4.034
3.926
4.034
126,954
+0.08(+2.00%)
Aug 29, 2003
4.048
4.057
3.912
3.954
63,477
-0.09(-2.30%)
Aug 28, 2003
4.057
4.062
4.015
4.048
10,293
+0.04(+0.93%)
Aug 27, 2003
4.090
4.104
4.010
4.010
23,803
-0.07(-1.60%)
Aug 26, 2003
4.010
4.076
3.996
4.076
27,878
+0.03(+0.69%)
Aug 25, 2003
4.010
4.085
4.010
4.048
21,444
-0.01(-0.23%)
Aug 22, 2003
3.908
4.057
3.908
4.057
72,269
+0.14(+3.69%)
Aug 21, 2003
3.861
3.987
3.800
3.912
71,411
+0.03(+0.72%)
Aug 20, 2003
4.080
4.127
3.842
3.884
56,185
-0.10(-2.46%)
Aug 19, 2003
4.206
4.206
3.982
3.982
33,025
-0.22(-5.32%)
Aug 18, 2003
4.104
4.253
4.057
4.206
22,302
+0.13(+3.09%)
Aug 15, 2003
4.057
4.080
4.057
4.080
9,006
+0.00(+0.00%)
Aug 14, 2003
4.118
4.118
4.052
4.080
29,594
+0.00(+0.11%)
Aug 13, 2003
4.052
4.076
4.052
4.076
13,939
+0.02(+0.46%)
Aug 12, 2003
4.104
4.131
3.992
4.057
42,461
+0.00(+0.00%)
Aug 11, 2003
4.057
4.080
4.034
4.057
9,864
+0.03(+0.81%)
Aug 08, 2003
4.150
4.220
4.024
4.024
207,158
-0.08(-1.93%)
Aug 07, 2003
3.954
4.104
3.945
4.104
36,242
+0.16(+4.14%)
Aug 06, 2003
3.992
3.992
3.917
3.940
37,528
-0.02(-0.47%)
Aug 05, 2003
3.889
3.992
3.889
3.959
65,836
+0.07(+1.80%)
Aug 04, 2003
3.870
3.940
3.870
3.889
78,917
+0.07(+1.83%)
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
.