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 (%)
Jun 30, 2005
5.655
5.759
5.575
5.749
183,345
+0.09(+1.67%)
Jun 29, 2005
5.532
5.702
5.532
5.655
82,123
+0.12(+2.21%)
Jun 28, 2005
5.518
5.608
5.448
5.532
28,859
+0.03(+0.51%)
Jun 27, 2005
5.466
5.580
5.443
5.504
49,231
+0.04(+0.69%)
Jun 24, 2005
5.773
5.773
5.466
5.466
138,994
-0.31(-5.31%)
Jun 23, 2005
5.372
5.829
5.372
5.773
368,388
+0.39(+7.17%)
Jun 22, 2005
5.476
5.476
5.330
5.386
228,969
-0.08(-1.47%)
Jun 21, 2005
5.773
5.773
5.466
5.466
223,027
-0.28(-4.92%)
Jun 20, 2005
5.730
5.782
5.702
5.749
44,350
+0.00(+0.00%)
Jun 17, 2005
5.721
5.782
5.655
5.749
108,224
+0.05(+0.83%)
Jun 16, 2005
5.843
5.843
5.650
5.702
133,477
-0.14(-2.42%)
Jun 15, 2005
5.891
5.909
5.843
5.843
184,618
-0.05(-0.80%)
Jun 14, 2005
5.872
5.919
5.801
5.891
138,357
+0.03(+0.56%)
Jun 13, 2005
5.537
5.938
5.537
5.858
453,057
+0.30(+5.43%)
Jun 10, 2005
5.693
5.693
5.547
5.556
126,049
-0.11(-1.99%)
Jun 09, 2005
5.829
5.853
5.584
5.669
135,174
-0.15(-2.59%)
Jun 08, 2005
5.825
5.891
5.810
5.820
355,443
+0.02(+0.41%)
Jun 07, 2005
6.008
6.008
5.702
5.796
206,687
-0.19(-3.15%)
Jun 06, 2005
5.961
6.055
5.942
5.985
252,311
+0.07(+1.20%)
Jun 03, 2005
5.867
5.919
5.843
5.914
228,544
+0.06(+0.97%)
Jun 02, 2005
5.881
5.891
5.829
5.858
132,415
-0.02(-0.40%)
Jun 01, 2005
5.900
5.938
5.858
5.881
225,998
+0.01(+0.24%)
May 31, 2005
5.881
5.985
5.843
5.867
228,120
-0.06(-1.03%)
May 27, 2005
5.810
5.961
5.749
5.928
237,033
+0.11(+1.86%)
May 26, 2005
5.707
5.839
5.655
5.820
211,356
+0.09(+1.56%)
May 25, 2005
5.881
5.881
5.730
5.730
86,155
-0.10(-1.78%)
May 24, 2005
5.834
5.867
5.749
5.834
169,976
+0.00(+0.00%)
May 23, 2005
6.008
6.018
5.815
5.834
118,198
-0.13(-2.13%)
May 20, 2005
6.070
6.070
5.891
5.961
181,859
+0.07(+1.20%)
May 19, 2005
5.825
6.079
5.773
5.891
454,967
+0.07(+1.21%)
May 18, 2005
5.702
5.891
5.702
5.820
145,360
+0.13(+2.24%)
May 17, 2005
5.598
5.768
5.580
5.693
73,847
+0.05(+0.83%)
May 16, 2005
5.796
5.801
5.514
5.645
189,499
-0.20(-3.39%)
May 13, 2005
5.867
5.867
5.612
5.843
604,360
-0.07(-1.20%)
May 12, 2005
5.938
5.994
5.891
5.914
447,116
-0.02(-0.40%)
May 11, 2005
5.891
5.942
5.843
5.938
326,371
+0.09(+1.61%)
May 10, 2005
5.886
5.924
5.796
5.843
519,265
-0.04(-0.72%)
May 09, 2005
5.716
5.891
5.702
5.886
154,697
+0.08(+1.30%)
May 06, 2005
5.655
5.810
5.584
5.810
490,618
+0.13(+2.32%)
May 05, 2005
5.843
5.933
5.669
5.678
276,927
-0.08(-1.39%)
May 04, 2005
5.514
5.810
5.514
5.759
502,077
+0.28(+5.07%)
May 03, 2005
5.457
5.550
5.386
5.481
44,563
+0.02(+0.43%)
May 02, 2005
5.400
5.481
5.344
5.457
184,618
+0.15(+2.84%)
Apr 29, 2005
5.217
5.372
5.212
5.306
91,460
+0.07(+1.26%)
Apr 28, 2005
5.325
5.325
5.207
5.240
378,361
-0.11(-2.03%)
Apr 27, 2005
5.561
5.561
5.334
5.349
143,450
-0.16(-2.99%)
Apr 26, 2005
5.561
5.561
5.396
5.514
444,569
+0.14(+2.54%)
Apr 25, 2005
5.287
5.514
5.264
5.377
113,954
+0.12(+2.24%)
Apr 22, 2005
5.278
5.316
5.245
5.259
57,083
-0.02(-0.36%)
Apr 21, 2005
5.325
5.349
5.231
5.278
179,525
-0.02(-0.44%)
Apr 20, 2005
5.415
5.443
5.301
5.301
104,404
-0.11(-2.09%)
Apr 19, 2005
5.466
5.504
5.372
5.415
224,300
-0.00(-0.09%)
Apr 18, 2005
5.278
5.537
5.160
5.419
187,801
+0.04(+0.79%)
Apr 15, 2005
5.561
5.580
5.278
5.377
208,173
-0.21(-3.71%)
Apr 14, 2005
5.796
5.820
5.584
5.584
126,474
-0.21(-3.66%)
Apr 13, 2005
5.843
5.843
5.730
5.796
113,741
-0.05(-0.81%)
Apr 12, 2005
5.820
5.938
5.709
5.843
126,049
+0.02(+0.40%)
Apr 11, 2005
5.726
5.843
5.660
5.820
143,026
+0.02(+0.41%)
Apr 08, 2005
5.928
5.938
5.773
5.796
190,984
-0.14(-2.30%)
Apr 07, 2005
5.938
5.938
5.891
5.933
28,859
+0.04(+0.72%)
Apr 06, 2005
5.933
5.952
5.881
5.891
153,212
+0.02(+0.40%)
Apr 05, 2005
6.079
6.173
5.867
5.867
301,967
-0.16(-2.73%)
Apr 04, 2005
5.957
6.268
5.914
6.032
415,285
-0.02(-0.31%)
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
.