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
)
10.68
-0.43 (-3.87%)
Official Closing Price
Updated: 4:10 PM EDT, May 13, 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 (%)
Nov 28, 2003
4.646
4.665
4.642
4.642
122,866
+0.00(+0.00%)
Nov 26, 2003
4.623
4.727
4.609
4.642
163,822
+0.02(+0.41%)
Nov 25, 2003
4.675
4.675
4.595
4.623
74,271
-0.00(-0.10%)
Nov 24, 2003
4.547
4.750
4.529
4.628
218,146
+0.10(+2.29%)
Nov 21, 2003
4.533
4.552
4.430
4.524
41,592
+0.05(+1.16%)
Nov 20, 2003
4.449
4.590
4.364
4.472
84,245
+0.01(+0.21%)
Nov 19, 2003
4.453
4.477
4.434
4.463
40,743
-0.02(-0.53%)
Nov 18, 2003
4.571
4.590
4.477
4.486
72,149
-0.03(-0.63%)
Nov 17, 2003
4.472
4.599
4.434
4.514
103,556
+0.07(+1.48%)
Nov 14, 2003
4.529
4.571
4.406
4.449
64,510
-0.06(-1.26%)
Nov 13, 2003
4.345
4.524
4.260
4.505
497,833
+0.11(+2.58%)
Nov 12, 2003
4.646
4.646
4.373
4.392
274,593
-0.14(-3.02%)
Nov 11, 2003
4.712
4.712
4.543
4.529
54,112
-0.11(-2.34%)
Nov 10, 2003
4.665
4.665
4.519
4.637
311,729
+0.03(+0.61%)
Nov 07, 2003
4.491
4.665
4.491
4.609
199,472
+0.12(+2.62%)
Nov 06, 2003
4.482
4.519
4.477
4.491
856,884
-0.04(-0.83%)
Nov 05, 2003
4.760
4.642
4.524
4.529
336,345
-0.23(-4.76%)
Nov 04, 2003
4.760
4.774
4.722
4.755
130,506
-0.08(-1.56%)
Nov 03, 2003
4.901
4.901
4.830
4.830
357,141
-0.07(-1.44%)
Oct 31, 2003
4.981
4.981
4.877
4.901
426,956
-0.09(-1.89%)
Oct 30, 2003
5.410
5.410
4.995
4.995
182,284
-0.39(-7.26%)
Oct 29, 2003
5.113
5.466
5.094
5.386
293,691
+0.32(+6.33%)
Oct 28, 2003
4.840
5.061
4.840
5.066
182,708
+0.27(+5.70%)
Oct 27, 2003
4.830
4.882
4.745
4.793
98,038
+0.09(+1.90%)
Oct 24, 2003
4.646
4.745
4.637
4.703
286,689
+0.10(+2.25%)
Oct 23, 2003
4.689
4.689
4.557
4.599
125,625
-0.06(-1.21%)
Oct 22, 2003
4.689
4.703
4.637
4.656
300,906
-0.01(-0.20%)
Oct 21, 2003
4.604
4.712
4.604
4.665
590,142
+0.05(+1.12%)
Oct 20, 2003
4.712
4.717
4.595
4.613
387,486
+0.02(+0.51%)
Oct 17, 2003
4.618
4.632
4.571
4.590
235,972
+0.02(+0.41%)
Oct 16, 2003
4.618
4.618
4.543
4.571
43,077
-0.02(-0.41%)
Oct 15, 2003
4.774
4.774
4.590
4.590
131,567
-0.22(-4.51%)
Oct 14, 2003
4.901
4.901
4.750
4.807
87,428
-0.08(-1.64%)
Oct 13, 2003
4.604
5.089
4.760
4.887
223,239
+0.28(+6.14%)
Oct 10, 2003
4.453
4.576
4.453
4.604
372,419
+0.15(+3.39%)
Oct 09, 2003
4.500
4.500
4.482
4.453
23,554
-0.03(-0.63%)
Oct 08, 2003
4.500
4.500
4.491
4.482
19,310
+0.00(+0.11%)
Oct 07, 2003
4.552
4.529
4.453
4.477
21,008
-0.08(-1.66%)
Oct 06, 2003
4.524
4.576
4.524
4.552
70,239
+0.05(+1.15%)
Oct 03, 2003
4.453
4.500
4.453
4.500
51,141
+0.04(+0.95%)
Oct 02, 2003
4.411
4.477
4.383
4.458
103,980
+0.13(+3.05%)
Oct 01, 2003
4.269
4.331
4.265
4.326
107,375
-0.01(-0.22%)
Sep 30, 2003
4.236
4.335
4.236
4.335
76,393
+0.16(+3.84%)
Sep 29, 2003
4.194
4.241
4.175
4.175
15,066
-0.02(-0.45%)
Sep 26, 2003
4.194
4.194
4.156
4.194
18,249
+0.04(+0.91%)
Sep 25, 2003
4.203
4.203
4.203
4.156
12,307
-0.07(-1.67%)
Sep 24, 2003
4.218
4.255
4.203
4.227
23,979
+0.00(+0.11%)
Sep 23, 2003
4.312
4.288
4.222
4.222
156,395
-0.09(-2.08%)
Sep 22, 2003
4.326
4.326
4.265
4.312
86,579
+0.02(+0.55%)
Sep 19, 2003
4.293
4.331
4.293
4.288
157,456
-0.04(-0.87%)
Sep 18, 2003
4.170
4.288
4.170
4.326
137,508
+0.20(+4.91%)
Sep 17, 2003
4.265
4.288
4.123
4.123
261,861
-0.16(-3.85%)
Sep 16, 2003
4.199
4.288
4.199
4.288
144,087
+0.05(+1.11%)
Sep 15, 2003
4.312
4.312
4.241
4.241
76,818
-0.07(-1.64%)
Sep 12, 2003
4.383
4.500
4.312
4.312
106,526
-0.03(-0.76%)
Sep 11, 2003
4.255
4.383
4.255
4.345
115,439
+0.14(+3.25%)
Sep 10, 2003
4.194
4.232
4.194
4.208
22,069
-0.02(-0.56%)
Sep 09, 2003
4.241
4.293
4.199
4.232
60,054
+0.01(+0.34%)
Sep 08, 2003
4.180
4.241
4.180
4.218
115,439
+0.08(+2.05%)
Sep 05, 2003
4.166
4.218
4.133
4.133
42,653
+0.01(+0.34%)
Sep 04, 2003
4.067
4.142
4.067
4.119
18,249
+0.00(+0.11%)
Sep 03, 2003
4.076
4.147
4.039
4.114
79,152
+0.04(+0.92%)
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
.