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
)
11.54
+0.05 (+0.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2013
7.347
7.442
7.024
7.246
83,710
-0.04(-0.61%)
Oct 30, 2013
7.410
7.480
7.151
7.290
120,443
-0.13(-1.79%)
Oct 29, 2013
7.600
7.625
7.372
7.423
88,528
-0.16(-2.09%)
Oct 28, 2013
7.644
7.701
7.467
7.581
90,606
-0.12(-1.56%)
Oct 25, 2013
7.714
7.980
7.284
7.701
148,303
+0.03(+0.41%)
Oct 24, 2013
7.638
7.771
7.600
7.670
65,368
+0.09(+1.17%)
Oct 23, 2013
7.689
8.201
7.499
7.581
185,254
-0.11(-1.40%)
Oct 22, 2013
7.246
7.733
7.246
7.689
161,397
+0.16(+2.10%)
Oct 21, 2013
7.277
7.600
7.233
7.530
222,592
+0.19(+2.59%)
Oct 18, 2013
7.277
7.619
7.220
7.341
172,124
+0.01(+0.17%)
Oct 17, 2013
6.866
7.436
6.860
7.328
202,405
+0.47(+6.83%)
Oct 16, 2013
6.866
6.866
6.689
6.860
97,387
+0.01(+0.18%)
Oct 15, 2013
6.872
6.898
6.640
6.847
79,673
+0.00(+0.00%)
Oct 14, 2013
6.594
6.961
6.550
6.847
132,297
+0.20(+3.05%)
Oct 11, 2013
6.290
6.670
6.290
6.645
134,226
+0.32(+5.00%)
Oct 10, 2013
6.214
6.588
6.157
6.328
126,026
+0.19(+3.09%)
Oct 09, 2013
5.961
6.322
5.961
6.138
108,522
+0.18(+2.97%)
Oct 08, 2013
5.923
5.961
5.760
5.961
109,908
+0.05(+0.86%)
Oct 07, 2013
5.866
5.929
5.841
5.910
46,968
+0.07(+1.19%)
Oct 04, 2013
5.778
5.885
5.746
5.841
35,633
+0.11(+1.88%)
Oct 03, 2013
5.746
5.746
5.638
5.733
14,492
+0.00(+0.00%)
Oct 02, 2013
5.828
5.828
5.727
5.733
25,114
-0.09(-1.52%)
Oct 01, 2013
5.651
5.854
5.615
5.822
59,210
+0.18(+3.14%)
Sep 30, 2013
5.524
5.664
5.524
5.645
58,681
+0.06(+1.13%)
Sep 27, 2013
5.524
5.626
5.505
5.581
36,096
+0.06(+1.15%)
Sep 26, 2013
5.543
5.543
5.499
5.518
26,796
-0.01(-0.23%)
Sep 25, 2013
5.423
5.543
5.423
5.531
97,387
+0.16(+2.94%)
Sep 24, 2013
5.467
5.467
5.227
5.373
48,490
-0.08(-1.39%)
Sep 23, 2013
5.284
5.467
5.265
5.449
41,197
+0.18(+3.49%)
Sep 20, 2013
5.512
5.512
5.265
5.265
40,721
-0.27(-4.81%)
Sep 19, 2013
5.550
5.553
5.423
5.531
50,553
+0.05(+0.92%)
Sep 18, 2013
5.417
5.569
5.359
5.480
63,181
+0.12(+2.24%)
Sep 17, 2013
5.411
5.423
5.322
5.360
21,848
-0.03(-0.47%)
Sep 16, 2013
5.252
5.411
5.151
5.385
110,876
+0.23(+4.55%)
Sep 13, 2013
5.164
5.183
5.076
5.151
66,457
+0.02(+0.37%)
Sep 12, 2013
5.227
5.252
5.113
5.132
54,972
-0.05(-0.98%)
Sep 11, 2013
5.094
5.246
5.043
5.183
62,608
+0.11(+2.25%)
Sep 10, 2013
4.841
5.069
4.797
5.069
122,678
+0.31(+6.52%)
Sep 09, 2013
4.816
4.879
4.733
4.759
207,700
-0.04(-0.79%)
Sep 06, 2013
4.714
4.873
4.714
4.797
276,812
+0.16(+3.41%)
Sep 05, 2013
5.252
5.252
4.638
4.638
636,863
-0.60(-11.47%)
Sep 04, 2013
5.370
5.370
5.189
5.240
92,180
-0.11(-2.01%)
Sep 03, 2013
5.423
5.423
5.271
5.347
376,442
+0.02(+0.36%)
Aug 30, 2013
5.335
5.335
5.289
5.328
23,356
-0.06(-1.06%)
Aug 29, 2013
5.398
5.429
5.379
5.385
14,577
-0.03(-0.58%)
Aug 28, 2013
5.322
5.417
5.322
5.417
30,753
+0.09(+1.78%)
Aug 27, 2013
5.328
5.347
5.265
5.322
30,513
-0.08(-1.52%)
Aug 26, 2013
5.392
5.411
5.221
5.404
75,920
-0.03(-0.47%)
Aug 23, 2013
5.461
5.461
5.347
5.430
14,271
-0.05(-0.92%)
Aug 22, 2013
5.379
5.537
5.328
5.480
49,348
+0.10(+1.88%)
Aug 21, 2013
5.373
5.423
5.309
5.379
31,707
+0.01(+0.12%)
Aug 20, 2013
5.430
5.467
5.347
5.373
23,571
-0.10(-1.85%)
Aug 19, 2013
5.316
5.474
5.278
5.474
511,173
+0.18(+3.47%)
Aug 16, 2013
5.537
5.537
5.246
5.290
54,223
-0.22(-3.91%)
Aug 15, 2013
5.423
5.512
5.265
5.505
50,433
+0.06(+1.16%)
Aug 14, 2013
5.347
5.518
5.303
5.442
63,097
+0.08(+1.53%)
Aug 13, 2013
5.246
5.413
5.246
5.360
63,131
+0.12(+2.29%)
Aug 12, 2013
5.151
5.297
5.151
5.240
18,697
+0.06(+1.10%)
Aug 09, 2013
5.056
5.183
5.031
5.183
13,781
+0.13(+2.50%)
Aug 08, 2013
5.012
5.107
4.999
5.056
25,377
+0.09(+1.78%)
Aug 07, 2013
5.018
5.088
4.892
4.968
68,028
-0.06(-1.26%)
Aug 06, 2013
4.993
5.104
4.993
5.031
35,930
+0.05(+1.02%)
Aug 05, 2013
4.968
5.094
4.917
4.980
24,293
-0.09(-1.75%)
Aug 02, 2013
4.993
5.069
4.904
5.069
33,306
+0.08(+1.65%)
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
.