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 (%)
Aug 31, 2007
7.713
8.067
7.699
7.927
289,936
+0.24(+3.16%)
Aug 30, 2007
7.629
7.750
7.578
7.685
84,493
+0.06(+0.73%)
Aug 29, 2007
7.610
7.694
7.608
7.629
91,570
-0.02(-0.24%)
Aug 28, 2007
7.759
7.829
7.601
7.647
126,525
-0.23(-2.96%)
Aug 27, 2007
7.820
7.927
7.731
7.881
82,992
+0.09(+1.20%)
Aug 24, 2007
7.689
7.881
7.601
7.787
129,313
+0.10(+1.27%)
Aug 23, 2007
7.596
7.867
7.522
7.689
182,282
+0.04(+0.49%)
Aug 22, 2007
7.270
7.759
7.181
7.652
174,990
+0.38(+5.19%)
Aug 21, 2007
7.246
7.340
7.107
7.274
367,137
+0.16(+2.30%)
Aug 20, 2007
7.274
7.293
7.069
7.111
204,585
-0.05(-0.65%)
Aug 17, 2007
6.995
7.298
6.990
7.158
709,614
+0.42(+6.23%)
Aug 16, 2007
6.995
7.055
6.692
6.738
595,526
-0.45(-6.23%)
Aug 15, 2007
7.302
7.358
7.111
7.186
500,311
-0.16(-2.22%)
Aug 14, 2007
7.745
7.745
7.321
7.349
254,980
-0.30(-3.96%)
Aug 13, 2007
7.731
7.811
7.610
7.652
224,528
-0.07(-0.85%)
Aug 10, 2007
7.554
7.717
7.363
7.717
744,569
+0.19(+2.54%)
Aug 09, 2007
8.021
8.030
7.438
7.526
1,412,151
-0.51(-6.38%)
Aug 08, 2007
7.979
8.230
7.927
8.039
1,197,701
+0.16(+2.07%)
Aug 07, 2007
7.927
8.044
7.703
7.876
677,661
-0.17(-2.09%)
Aug 06, 2007
8.216
8.230
7.885
8.044
734,061
-0.36(-4.33%)
Aug 03, 2007
8.408
8.715
8.361
8.408
214,235
-0.31(-3.53%)
Aug 02, 2007
8.589
8.902
8.454
8.715
347,623
+0.05(+0.54%)
Aug 01, 2007
8.627
8.715
8.352
8.669
518,325
+0.11(+1.31%)
Jul 31, 2007
8.762
9.224
8.529
8.557
574,939
-0.28(-3.17%)
Jul 30, 2007
8.417
8.925
8.417
8.837
343,334
+0.36(+4.29%)
Jul 27, 2007
8.468
8.608
8.347
8.473
369,496
-0.08(-0.98%)
Jul 26, 2007
8.767
8.767
8.408
8.557
471,146
-0.25(-2.86%)
Jul 25, 2007
9.000
9.107
8.776
8.809
518,325
-0.19(-2.12%)
Jul 24, 2007
9.177
9.205
8.948
9.000
404,666
-0.31(-3.36%)
Jul 23, 2007
9.419
9.438
9.149
9.312
433,617
-0.07(-0.79%)
Jul 20, 2007
9.275
9.489
9.210
9.387
610,967
+0.10(+1.05%)
Jul 19, 2007
9.144
9.326
9.144
9.289
63,906
+0.11(+1.17%)
Jul 18, 2007
9.364
9.364
9.102
9.182
242,113
-0.14(-1.55%)
Jul 17, 2007
9.732
9.732
9.322
9.326
565,932
-0.14(-1.48%)
Jul 16, 2007
9.634
9.653
9.415
9.466
441,552
-0.25(-2.59%)
Jul 13, 2007
9.657
9.769
9.625
9.718
256,267
+0.05(+0.48%)
Jul 12, 2007
9.536
9.718
9.536
9.671
212,948
+0.17(+1.82%)
Jul 11, 2007
9.326
9.606
9.280
9.499
199,223
+0.00(+0.05%)
Jul 10, 2007
9.368
9.648
9.270
9.494
514,250
+0.12(+1.24%)
Jul 09, 2007
8.953
9.466
8.907
9.377
670,798
+0.45(+5.01%)
Jul 06, 2007
8.743
9.023
8.720
8.930
548,991
+0.17(+1.92%)
Jul 05, 2007
8.846
8.883
8.729
8.762
183,997
-0.04(-0.42%)
Jul 03, 2007
8.767
8.879
8.739
8.799
140,250
+0.11(+1.23%)
Jul 02, 2007
8.725
8.790
8.529
8.692
325,963
+0.07(+0.76%)
Jun 29, 2007
8.837
8.837
8.608
8.627
347,408
-0.07(-0.86%)
Jun 28, 2007
8.953
9.004
8.683
8.701
306,234
-0.21(-2.35%)
Jun 27, 2007
8.557
8.925
8.408
8.911
301,730
+0.12(+1.38%)
Jun 26, 2007
8.925
8.925
8.627
8.790
899,402
-0.17(-1.87%)
Jun 25, 2007
9.252
9.252
8.907
8.958
187,857
-0.25(-2.68%)
Jun 22, 2007
9.121
9.289
9.009
9.205
425,682
+0.08(+0.92%)
Jun 21, 2007
9.028
9.242
8.948
9.121
507,602
+0.02(+0.20%)
Jun 20, 2007
9.261
9.322
9.037
9.102
173,275
-0.15(-1.66%)
Jun 19, 2007
9.233
9.326
9.219
9.256
343,334
+0.02(+0.25%)
Jun 18, 2007
9.280
9.284
9.163
9.233
228,817
+0.05(+0.51%)
Jun 15, 2007
9.088
9.280
9.065
9.186
713,259
+0.11(+1.18%)
Jun 14, 2007
9.177
9.233
9.014
9.079
705,968
-0.14(-1.57%)
Jun 13, 2007
9.280
9.391
9.154
9.224
835,710
-0.05(-0.55%)
Jun 12, 2007
9.331
9.480
9.275
9.275
109,369
-0.10(-1.04%)
Jun 11, 2007
9.340
9.536
9.154
9.373
349,981
+0.09(+1.01%)
Jun 08, 2007
9.065
9.564
9.028
9.280
476,292
+0.21(+2.37%)
Jun 07, 2007
9.671
9.709
8.874
9.065
669,726
-0.57(-5.95%)
Jun 06, 2007
9.681
9.788
9.419
9.639
289,292
-0.07(-0.77%)
Jun 05, 2007
9.699
9.811
9.653
9.713
202,655
-0.11(-1.09%)
Jun 04, 2007
9.699
9.839
9.667
9.820
90,068
-0.04(-0.38%)
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
.