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 29, 2006
6.037
6.060
5.966
5.966
76,818
-0.07(-1.09%)
Sep 28, 2006
6.032
6.079
6.018
6.032
49,019
+0.04(+0.63%)
Sep 27, 2006
6.008
6.035
5.980
5.994
574,439
-0.00(-0.08%)
Sep 26, 2006
5.942
6.032
5.942
5.999
172,947
+0.06(+0.95%)
Sep 25, 2006
6.008
6.008
5.891
5.942
207,536
-0.02(-0.32%)
Sep 22, 2006
5.980
5.980
5.905
5.961
216,449
+0.03(+0.48%)
Sep 21, 2006
5.989
6.013
5.919
5.933
115,227
-0.03(-0.55%)
Sep 20, 2006
5.942
5.999
5.924
5.966
389,608
+0.07(+1.20%)
Sep 19, 2006
6.055
6.055
5.895
5.895
175,705
-0.16(-2.72%)
Sep 18, 2006
6.070
6.150
5.994
6.060
242,762
+0.03(+0.55%)
Sep 15, 2006
6.060
6.112
5.961
6.027
957,893
-0.03(-0.54%)
Sep 14, 2006
6.037
6.126
5.980
6.060
524,146
+0.00(+0.00%)
Sep 13, 2006
5.999
6.093
5.966
6.060
697,518
+0.08(+1.42%)
Sep 12, 2006
5.914
6.004
5.900
5.975
311,304
+0.11(+1.85%)
Sep 11, 2006
5.881
5.881
5.735
5.867
877,680
+0.08(+1.30%)
Sep 08, 2006
5.702
5.820
5.678
5.792
619,426
+0.10(+1.74%)
Sep 07, 2006
5.631
5.697
5.608
5.693
68,754
+0.01(+0.25%)
Sep 06, 2006
5.683
5.702
5.570
5.678
536,242
+0.00(+0.00%)
Sep 05, 2006
5.556
5.726
5.556
5.678
203,716
+0.13(+2.29%)
Sep 01, 2006
5.561
5.645
5.514
5.551
270,561
-0.01(-0.17%)
Aug 31, 2006
5.514
5.650
5.514
5.561
550,460
+0.08(+1.37%)
Aug 30, 2006
5.363
5.499
5.349
5.485
587,808
+0.16(+3.01%)
Aug 29, 2006
5.363
5.410
5.250
5.325
529,027
-0.04(-0.70%)
Aug 28, 2006
5.386
5.391
5.330
5.363
110,346
-0.03(-0.61%)
Aug 25, 2006
5.372
5.405
5.311
5.396
50,292
+0.00(+0.09%)
Aug 24, 2006
5.419
5.466
5.283
5.391
121,381
+0.00(+0.09%)
Aug 23, 2006
5.518
5.523
5.386
5.386
102,707
-0.16(-2.89%)
Aug 22, 2006
5.490
5.557
5.466
5.547
13,156
+0.02(+0.43%)
Aug 21, 2006
5.532
5.532
5.391
5.523
28,435
-0.06(-1.01%)
Aug 18, 2006
5.580
5.594
5.561
5.580
250,402
-0.04(-0.67%)
Aug 17, 2006
5.556
5.617
5.542
5.617
99,736
+0.03(+0.59%)
Aug 16, 2006
5.641
5.641
5.514
5.584
652,530
-0.07(-1.17%)
Aug 15, 2006
5.650
5.669
5.594
5.650
31,618
+0.02(+0.33%)
Aug 14, 2006
5.594
5.631
5.561
5.631
55,597
+0.03(+0.50%)
Aug 11, 2006
5.617
5.627
5.561
5.603
43,077
-0.06(-1.00%)
Aug 10, 2006
5.674
5.674
5.561
5.660
130,506
-0.04(-0.74%)
Aug 09, 2006
5.674
5.731
5.660
5.702
176,130
+0.03(+0.50%)
Aug 08, 2006
5.664
5.693
5.641
5.674
91,884
-0.01(-0.25%)
Aug 07, 2006
5.763
5.792
5.655
5.688
67,269
-0.06(-1.07%)
Aug 04, 2006
5.735
5.810
5.660
5.749
265,892
+0.01(+0.25%)
Aug 03, 2006
5.669
5.768
5.660
5.735
253,372
+0.01(+0.16%)
Aug 02, 2006
5.589
5.796
5.565
5.726
529,663
+0.14(+2.45%)
Aug 01, 2006
5.462
5.631
5.396
5.589
777,731
+0.13(+2.33%)
Jul 31, 2006
5.514
5.603
5.415
5.462
135,811
-0.00(-0.09%)
Jul 28, 2006
5.151
5.561
5.151
5.466
237,033
+0.30(+5.84%)
Jul 27, 2006
5.165
5.193
5.113
5.165
1,242,885
+0.05(+0.92%)
Jul 26, 2006
5.146
5.146
5.005
5.118
203,929
+0.00(+0.09%)
Jul 25, 2006
5.104
5.170
5.071
5.113
163,185
+0.01(+0.18%)
Jul 24, 2006
5.042
5.127
5.042
5.104
345,682
+0.04(+0.74%)
Jul 21, 2006
5.099
5.151
5.028
5.066
110,346
-0.05(-0.92%)
Jul 20, 2006
5.198
5.198
5.089
5.113
97,826
-0.04(-0.73%)
Jul 19, 2006
5.005
5.264
5.005
5.151
305,575
+0.15(+2.92%)
Jul 18, 2006
5.000
5.089
4.962
5.005
254,646
+0.01(+0.19%)
Jul 17, 2006
4.990
4.995
4.906
4.995
90,823
+0.00(+0.00%)
Jul 14, 2006
5.047
5.047
4.939
4.995
242,126
-0.07(-1.30%)
Jul 13, 2006
5.170
5.170
5.056
5.061
104,192
-0.08(-1.56%)
Jul 12, 2006
5.193
5.207
5.118
5.141
321,490
-0.06(-1.18%)
Jul 11, 2006
5.236
5.254
5.137
5.203
549,186
-0.08(-1.52%)
Jul 10, 2006
5.193
5.305
5.193
5.283
91,035
+0.07(+1.26%)
Jul 07, 2006
5.254
5.273
5.193
5.217
204,777
-0.01(-0.27%)
Jul 06, 2006
5.165
5.297
5.165
5.231
169,127
+0.04(+0.73%)
Jul 05, 2006
5.396
5.419
5.160
5.193
187,164
-0.16(-2.91%)
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
.