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 (%)
Mar 31, 2006
5.612
5.631
5.584
5.584
135,174
-0.02(-0.42%)
Mar 30, 2006
5.584
5.612
5.537
5.608
373,480
+0.05(+0.85%)
Mar 29, 2006
5.424
5.631
5.424
5.561
98,675
+0.14(+2.52%)
Mar 28, 2006
5.561
5.584
5.344
5.424
234,911
-0.11(-2.04%)
Mar 27, 2006
5.561
5.575
5.523
5.537
115,015
-0.02(-0.42%)
Mar 24, 2006
5.561
5.561
5.537
5.561
87,852
+0.00(+0.00%)
Mar 23, 2006
5.547
5.575
5.537
5.561
207,748
+0.00(+0.08%)
Mar 22, 2006
5.584
5.584
5.514
5.556
157,668
+0.02(+0.34%)
Mar 21, 2006
5.645
5.655
5.532
5.537
191,196
-0.10(-1.84%)
Mar 20, 2006
5.608
5.645
5.575
5.641
153,636
+0.08(+1.44%)
Mar 17, 2006
5.547
5.612
5.532
5.561
98,887
+0.00(+0.08%)
Mar 16, 2006
5.570
5.608
5.514
5.556
49,443
+0.01(+0.26%)
Mar 15, 2006
5.490
5.580
5.485
5.542
225,786
+0.08(+1.55%)
Mar 14, 2006
5.514
5.556
5.396
5.457
476,188
-0.10(-1.86%)
Mar 13, 2006
5.433
5.598
5.433
5.561
103,343
+0.08(+1.46%)
Mar 10, 2006
5.561
5.561
5.429
5.481
144,299
-0.08(-1.36%)
Mar 09, 2006
5.678
5.678
5.528
5.556
164,034
-0.09(-1.59%)
Mar 08, 2006
5.565
5.678
5.565
5.645
389,820
+0.04(+0.67%)
Mar 07, 2006
5.749
5.792
5.584
5.608
1,389,519
-0.19(-3.25%)
Mar 06, 2006
5.862
5.867
5.759
5.796
161,275
-0.07(-1.13%)
Mar 03, 2006
5.985
5.985
5.796
5.862
296,662
-0.08(-1.43%)
Mar 02, 2006
5.966
6.079
5.938
5.947
99,524
-0.04(-0.71%)
Mar 01, 2006
6.022
6.103
5.895
5.989
251,675
-0.03(-0.47%)
Feb 28, 2006
6.164
6.121
6.018
6.018
140,904
-0.15(-2.37%)
Feb 27, 2006
6.206
6.216
6.032
6.164
128,384
-0.09(-1.43%)
Feb 24, 2006
6.291
6.319
6.197
6.253
213,266
-0.04(-0.60%)
Feb 23, 2006
6.277
6.480
6.268
6.291
1,403,100
+0.06(+0.98%)
Feb 22, 2006
6.032
6.258
5.985
6.230
480,432
+0.23(+3.85%)
Feb 21, 2006
5.891
6.008
5.867
5.999
429,290
+0.29(+5.03%)
Feb 17, 2006
5.721
5.749
5.702
5.711
326,371
+0.00(+0.00%)
Feb 16, 2006
5.702
5.730
5.683
5.711
408,494
+0.05(+0.83%)
Feb 15, 2006
5.466
5.702
5.438
5.664
614,545
+0.32(+5.90%)
Feb 14, 2006
5.231
5.372
5.231
5.349
1,585,808
+0.12(+2.34%)
Feb 13, 2006
5.226
5.259
5.207
5.226
208,597
+0.01(+0.18%)
Feb 10, 2006
5.221
5.231
5.137
5.217
228,757
-0.03(-0.54%)
Feb 09, 2006
5.268
5.301
5.231
5.245
419,529
-0.00(-0.09%)
Feb 08, 2006
5.268
5.283
5.184
5.250
1,163,732
-0.02(-0.36%)
Feb 07, 2006
5.254
5.292
5.231
5.268
162,124
+0.03(+0.63%)
Feb 06, 2006
5.207
5.292
5.207
5.236
746,961
+0.07(+1.28%)
Feb 03, 2006
5.089
5.170
5.071
5.170
116,712
+0.08(+1.57%)
Feb 02, 2006
5.066
5.155
5.009
5.089
2,692,882
-0.00(-0.09%)
Feb 01, 2006
5.198
5.203
5.066
5.094
427,805
-0.09(-1.73%)
Jan 31, 2006
5.212
5.316
5.141
5.184
334,859
-0.01(-0.27%)
Jan 30, 2006
5.254
5.325
5.198
5.198
259,314
-0.08(-1.52%)
Jan 27, 2006
5.268
5.386
5.160
5.278
559,160
+0.01(+0.18%)
Jan 26, 2006
5.254
5.325
5.236
5.268
247,218
-0.03(-0.62%)
Jan 25, 2006
5.188
5.325
5.188
5.301
249,765
+0.12(+2.27%)
Jan 24, 2006
5.160
5.217
5.155
5.184
358,202
+0.03(+0.55%)
Jan 23, 2006
5.184
5.193
5.137
5.155
563,828
-0.05(-0.91%)
Jan 20, 2006
5.254
5.254
5.184
5.203
422,924
-0.03(-0.54%)
Jan 19, 2006
5.278
5.325
5.207
5.231
288,598
-0.04(-0.80%)
Jan 18, 2006
5.301
5.325
5.264
5.273
227,271
-0.04(-0.71%)
Jan 17, 2006
5.349
5.372
5.297
5.311
102,070
-0.08(-1.57%)
Jan 13, 2006
5.466
5.466
5.377
5.396
133,477
-0.07(-1.29%)
Jan 12, 2006
5.452
5.490
5.424
5.466
255,070
+0.00(+0.00%)
Jan 11, 2006
5.537
5.561
5.443
5.466
1,183,043
-0.04(-0.68%)
Jan 10, 2006
5.547
5.561
5.448
5.504
339,103
-0.03(-0.60%)
Jan 09, 2006
5.608
5.655
5.514
5.537
89,762
-0.11(-1.92%)
Jan 06, 2006
5.631
5.664
5.528
5.645
210,931
+0.01(+0.25%)
Jan 05, 2006
5.655
5.660
5.594
5.631
120,532
-0.02(-0.42%)
Jan 04, 2006
5.631
5.655
5.603
5.655
82,335
+0.04(+0.67%)
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
.