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 (%)
Sep 30, 2005
5.544
5.642
5.544
5.619
29,594
+0.03(+0.50%)
Sep 29, 2005
5.628
5.628
5.502
5.591
140,250
-0.04(-0.66%)
Sep 28, 2005
5.568
5.712
5.568
5.628
202,226
+0.07(+1.17%)
Sep 27, 2005
5.605
5.642
5.563
5.563
100,148
-0.04(-0.75%)
Sep 26, 2005
5.722
5.754
5.596
5.605
165,126
-0.08(-1.48%)
Sep 23, 2005
5.689
5.750
5.642
5.689
122,879
+0.03(+0.58%)
Sep 22, 2005
5.684
5.759
5.656
5.656
292,723
-0.02(-0.41%)
Sep 21, 2005
5.829
5.852
5.666
5.680
424,181
-0.06(-1.06%)
Sep 20, 2005
5.806
5.829
5.736
5.740
47,607
-0.07(-1.12%)
Sep 19, 2005
5.875
5.945
5.666
5.806
305,590
-0.03(-0.56%)
Sep 16, 2005
5.740
5.922
5.736
5.838
465,355
+0.12(+2.04%)
Sep 15, 2005
5.689
5.740
5.600
5.722
154,832
+0.08(+1.40%)
Sep 14, 2005
5.614
5.642
5.572
5.642
128,455
+0.07(+1.26%)
Sep 13, 2005
5.628
5.689
5.526
5.572
218,738
-0.08(-1.48%)
Sep 12, 2005
5.642
5.736
5.596
5.656
365,851
+0.03(+0.58%)
Sep 09, 2005
5.652
5.712
5.596
5.624
701,250
-0.01(-0.25%)
Sep 08, 2005
5.689
5.689
5.591
5.638
71,626
-0.05(-0.90%)
Sep 07, 2005
5.619
5.689
5.512
5.689
839,999
+0.03(+0.49%)
Sep 06, 2005
5.666
5.675
5.619
5.661
15,654
+0.04(+0.75%)
Sep 02, 2005
5.642
5.647
5.591
5.619
58,759
-0.02(-0.41%)
Sep 01, 2005
5.661
5.712
5.642
5.642
94,143
-0.02(-0.41%)
Aug 31, 2005
5.652
5.666
5.596
5.666
126,739
+0.02(+0.33%)
Aug 30, 2005
5.848
5.848
5.591
5.647
110,012
-0.18(-3.12%)
Aug 29, 2005
5.642
5.829
5.596
5.829
65,836
+0.19(+3.31%)
Aug 26, 2005
5.689
5.698
5.605
5.642
36,885
-0.04(-0.66%)
Aug 25, 2005
5.582
5.684
5.549
5.680
164,697
+0.13(+2.35%)
Aug 24, 2005
5.619
5.619
5.502
5.549
91,998
-0.07(-1.24%)
Aug 23, 2005
5.540
5.638
5.512
5.619
47,822
+0.08(+1.43%)
Aug 22, 2005
5.642
5.731
5.512
5.540
280,071
-0.14(-2.38%)
Aug 19, 2005
5.722
5.745
5.596
5.675
36,456
-0.06(-0.98%)
Aug 18, 2005
5.736
5.759
5.661
5.731
165,340
+0.00(+0.00%)
Aug 17, 2005
5.708
5.782
5.708
5.731
72,698
+0.02(+0.41%)
Aug 16, 2005
5.717
5.820
5.708
5.708
156,119
-0.00(-0.08%)
Aug 15, 2005
5.610
5.792
5.610
5.712
178,207
+0.10(+1.83%)
Aug 12, 2005
5.544
5.638
5.456
5.610
56,829
+0.09(+1.60%)
Aug 11, 2005
5.516
5.638
5.516
5.521
161,266
+0.01(+0.17%)
Aug 10, 2005
5.460
5.577
5.456
5.512
55,542
+0.00(+0.08%)
Aug 09, 2005
5.433
5.572
5.405
5.507
41,174
+0.09(+1.72%)
Aug 08, 2005
5.619
5.689
5.199
5.414
165,984
-0.25(-4.44%)
Aug 05, 2005
5.502
5.680
5.502
5.666
39,673
-0.01(-0.25%)
Aug 04, 2005
5.764
5.806
5.549
5.680
54,684
-0.11(-1.85%)
Aug 03, 2005
5.782
6.029
5.782
5.787
285,861
-0.04(-0.72%)
Aug 02, 2005
5.736
5.917
5.736
5.829
99,504
+0.14(+2.46%)
Aug 01, 2005
5.736
5.801
5.675
5.689
49,752
-0.03(-0.57%)
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%)
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
.