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 (%)
Jul 31, 2009
2.677
2.709
2.663
2.705
25,412
+0.04(+1.40%)
Jul 30, 2009
2.579
2.686
2.574
2.667
1,310,744
+0.09(+3.62%)
Jul 29, 2009
2.593
2.611
2.532
2.574
41,843
-0.00(-0.18%)
Jul 28, 2009
2.504
2.681
2.504
2.579
511,822
+0.15(+6.35%)
Jul 27, 2009
2.425
2.444
2.397
2.425
23,949
+0.00(+0.00%)
Jul 24, 2009
2.364
2.476
2.355
2.425
18,734
+0.01(+0.58%)
Jul 23, 2009
2.327
2.420
2.318
2.411
518,170
+0.10(+4.23%)
Jul 22, 2009
2.248
2.429
2.248
2.313
215,513
+0.07(+3.33%)
Jul 21, 2009
2.276
2.285
2.238
2.238
23,375
-0.05(-2.04%)
Jul 20, 2009
2.308
2.308
2.234
2.285
112,004
-0.02(-0.81%)
Jul 17, 2009
2.248
2.304
2.238
2.304
48,143
+0.01(+0.61%)
Jul 16, 2009
2.290
2.309
2.262
2.290
40,387
-0.04(-1.80%)
Jul 15, 2009
2.238
2.374
2.238
2.332
78,445
+0.09(+4.17%)
Jul 14, 2009
2.173
2.271
2.173
2.238
112,547
-0.02(-1.03%)
Jul 13, 2009
2.215
2.262
2.215
2.262
273,852
+0.02(+1.04%)
Jul 10, 2009
2.173
2.238
2.122
2.238
45,165
+0.02(+1.05%)
Jul 09, 2009
2.262
2.276
2.192
2.215
118,065
-0.05(-2.06%)
Jul 08, 2009
2.355
2.378
2.256
2.262
104,053
-0.11(-4.53%)
Jul 07, 2009
2.374
2.402
2.350
2.369
106,109
-0.00(-0.20%)
Jul 06, 2009
2.350
2.388
2.350
2.374
117,542
-0.00(-0.20%)
Jul 02, 2009
2.341
2.546
2.332
2.378
118,989
-0.06(-2.49%)
Jul 01, 2009
2.257
2.541
2.257
2.439
381,255
+0.21(+9.19%)
Jun 30, 2009
2.234
2.276
2.182
2.234
227,190
+0.03(+1.38%)
Jun 29, 2009
2.178
2.215
2.178
2.203
30,777
+0.02(+0.96%)
Jun 26, 2009
2.220
2.220
2.173
2.182
13,724
-0.01(-0.64%)
Jun 25, 2009
2.187
2.280
2.187
2.196
35,699
-0.01(-0.63%)
Jun 24, 2009
2.145
2.224
2.122
2.210
174,836
+0.09(+4.18%)
Jun 23, 2009
2.122
2.145
2.122
2.122
55,042
-0.01(-0.44%)
Jun 22, 2009
2.150
2.192
2.117
2.131
89,103
-0.02(-0.87%)
Jun 19, 2009
2.210
2.229
2.150
2.150
87,205
-0.04(-1.71%)
Jun 18, 2009
2.220
2.248
2.187
2.187
71,540
-0.05(-2.29%)
Jun 17, 2009
2.276
2.280
2.196
2.238
106,838
-0.04(-1.64%)
Jun 16, 2009
2.266
2.318
2.220
2.276
254,869
+0.01(+0.62%)
Jun 15, 2009
2.276
2.313
2.238
2.262
80,673
-0.03(-1.42%)
Jun 12, 2009
2.388
2.415
2.285
2.294
118,148
+0.03(+1.23%)
Jun 11, 2009
2.262
2.285
2.243
2.266
9,157
+0.04(+1.67%)
Jun 10, 2009
2.220
2.448
2.108
2.229
165,353
+0.02(+1.06%)
Jun 09, 2009
2.276
2.276
2.145
2.206
78,089
-0.06(-2.47%)
Jun 08, 2009
2.257
2.285
2.238
2.262
76,170
-0.02(-1.02%)
Jun 05, 2009
2.266
2.308
2.262
2.285
101,831
+0.02(+1.03%)
Jun 04, 2009
2.266
2.308
2.262
2.262
106,131
+0.00(+0.00%)
Jun 03, 2009
2.341
2.401
2.252
2.262
71,272
-0.07(-2.81%)
Jun 02, 2009
2.313
2.327
2.285
2.327
171,561
+0.03(+1.22%)
Jun 01, 2009
2.145
2.318
2.145
2.299
173,264
+0.20(+9.56%)
May 29, 2009
2.285
2.360
2.098
2.098
83,751
-0.19(-8.16%)
May 28, 2009
2.341
2.350
2.285
2.285
81,145
-0.05(-2.00%)
May 27, 2009
2.383
2.406
2.168
2.332
260,931
+0.00(+0.00%)
May 26, 2009
2.355
2.357
2.332
2.332
25,144
+0.00(+0.20%)
May 22, 2009
2.322
2.490
2.126
2.327
30,880
+0.07(+2.89%)
May 21, 2009
2.215
2.276
2.215
2.262
89,790
-0.07(-3.00%)
May 20, 2009
2.318
2.415
2.318
2.332
180,643
+0.00(+0.00%)
May 19, 2009
2.318
2.406
2.285
2.332
393,924
+0.03(+1.21%)
May 18, 2009
2.164
2.355
2.164
2.304
1,466,756
+0.18(+8.33%)
May 15, 2009
2.164
2.164
2.117
2.126
6,862
-0.04(-1.72%)
May 14, 2009
2.173
2.238
2.145
2.164
51,345
+0.03(+1.53%)
May 13, 2009
2.154
2.210
2.033
2.131
51,266
-0.06(-2.56%)
May 12, 2009
2.215
2.215
2.131
2.187
66,833
+0.01(+0.64%)
May 11, 2009
2.193
2.193
2.159
2.173
26,424
+0.03(+1.30%)
May 08, 2009
2.075
2.215
2.038
2.145
143,741
+0.06(+2.68%)
May 07, 2009
2.215
2.257
2.014
2.089
92,522
-0.13(-5.68%)
May 06, 2009
2.061
2.215
1.940
2.215
146,522
+0.25(+12.56%)
May 05, 2009
1.907
1.977
1.907
1.968
103,107
+0.08(+4.20%)
May 04, 2009
1.945
1.991
1.865
1.889
245,381
-0.09(-4.71%)
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
.