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 (%)
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%)
May 02, 2005
5.344
5.423
5.288
5.400
186,571
+0.15(+2.84%)
Apr 29, 2005
5.162
5.316
5.157
5.251
92,427
+0.07(+1.26%)
Apr 28, 2005
5.269
5.269
5.153
5.185
382,363
-0.11(-2.03%)
Apr 27, 2005
5.502
5.502
5.279
5.293
144,968
-0.16(-2.99%)
Apr 26, 2005
5.502
5.502
5.339
5.456
449,272
+0.14(+2.54%)
Apr 25, 2005
5.232
5.456
5.209
5.321
115,159
+0.12(+2.24%)
Apr 22, 2005
5.223
5.260
5.190
5.204
57,686
-0.02(-0.36%)
Apr 21, 2005
5.269
5.293
5.176
5.223
181,424
-0.02(-0.44%)
Apr 20, 2005
5.358
5.386
5.246
5.246
105,509
-0.11(-2.09%)
Apr 19, 2005
5.409
5.447
5.316
5.358
226,673
-0.00(-0.09%)
Apr 18, 2005
5.223
5.479
5.106
5.363
189,788
+0.04(+0.79%)
Apr 15, 2005
5.502
5.521
5.223
5.321
210,375
-0.21(-3.71%)
Apr 14, 2005
5.736
5.759
5.526
5.526
127,812
-0.21(-3.66%)
Apr 13, 2005
5.782
5.782
5.670
5.736
114,945
-0.05(-0.81%)
Apr 12, 2005
5.759
5.875
5.649
5.782
127,383
+0.02(+0.40%)
Apr 11, 2005
5.666
5.782
5.600
5.759
144,539
+0.02(+0.41%)
Apr 08, 2005
5.866
5.875
5.712
5.736
193,004
-0.14(-2.30%)
Apr 07, 2005
5.875
5.875
5.829
5.871
29,165
+0.04(+0.72%)
Apr 06, 2005
5.871
5.889
5.820
5.829
154,832
+0.02(+0.40%)
Apr 05, 2005
6.015
6.109
5.806
5.806
305,161
-0.16(-2.73%)
Apr 04, 2005
5.894
6.202
5.852
5.969
419,678
-0.02(-0.31%)
Apr 01, 2005
5.852
6.006
5.838
5.987
1,193,841
+0.14(+2.31%)
Mar 31, 2005
6.048
6.062
5.829
5.852
733,847
-0.24(-3.98%)
Mar 30, 2005
5.997
6.109
5.806
6.095
170,273
+0.09(+1.55%)
Mar 29, 2005
6.062
6.179
5.973
6.001
196,650
-0.06(-1.00%)
Mar 28, 2005
6.137
6.179
6.053
6.062
219,382
-0.12(-1.96%)
Mar 24, 2005
6.053
6.221
6.025
6.183
306,877
+0.08(+1.38%)
Mar 23, 2005
6.015
6.165
6.015
6.099
316,956
+0.09(+1.47%)
Mar 22, 2005
6.165
6.202
5.969
6.011
318,457
-0.24(-3.81%)
Mar 21, 2005
6.342
6.430
6.099
6.249
144,110
-0.19(-2.90%)
Mar 18, 2005
6.514
6.514
6.391
6.435
286,504
-0.08(-1.22%)
Mar 17, 2005
6.458
6.575
6.430
6.514
1,048,230
-0.04(-0.57%)
Mar 16, 2005
6.505
6.640
6.477
6.552
362,205
-0.02(-0.35%)
Mar 15, 2005
6.342
6.645
6.314
6.575
1,049,731
+0.26(+4.06%)
Mar 14, 2005
6.482
6.598
6.319
6.319
1,627,030
-0.36(-5.44%)
Mar 11, 2005
6.738
6.878
6.640
6.682
253,908
-0.08(-1.17%)
Mar 10, 2005
6.948
6.995
6.729
6.761
299,157
-0.35(-4.92%)
Mar 09, 2005
7.391
7.410
6.836
7.111
726,555
-0.44(-5.86%)
Mar 08, 2005
7.825
7.839
7.461
7.554
261,843
-0.25(-3.23%)
Mar 07, 2005
7.787
7.904
7.741
7.806
319,959
-0.10(-1.24%)
Mar 04, 2005
7.918
7.974
7.871
7.904
327,250
+0.02(+0.24%)
Mar 03, 2005
7.927
7.974
7.857
7.885
251,120
-0.09(-1.11%)
Mar 02, 2005
7.918
8.021
7.787
7.974
161,051
+0.10(+1.30%)
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
.